Mail

IIPR - Innovative Industrial Properties, Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	66.73	69.05	66.32	68.77	68.77	362,700
01 Jun 2023	66.03	66.84	65.16	65.51	65.51	316,800
31 May 2023	66.75	67.28	65.48	66.10	66.10	284,700
30 May 2023	68.18	68.95	66.80	67.15	67.15	208,200
26 May 2023	66.79	67.69	66.50	67.46	67.46	137,400
25 May 2023	67.79	68.18	66.76	66.89	66.89	179,500
24 May 2023	69.55	69.55	67.51	67.91	67.91	216,900
23 May 2023	69.67	71.65	69.49	69.99	69.99	252,300
22 May 2023	67.90	69.85	67.90	69.56	69.56	213,900
19 May 2023	71.42	71.57	67.70	67.89	67.89	404,700
18 May 2023	70.26	70.90	69.70	70.65	70.65	281,100
17 May 2023	69.07	71.16	68.28	70.36	70.36	402,000
16 May 2023	69.80	70.23	68.78	69.16	69.16	245,400
15 May 2023	69.57	70.65	69.29	69.96	69.96	383,800
12 May 2023	70.78	71.15	67.93	69.42	69.42	364,100
11 May 2023	71.44	72.40	70.21	70.86	70.86	331,500
10 May 2023	71.00	72.20	69.51	72.13	72.13	623,800
09 May 2023	71.38	74.81	71.22	71.43	71.43	519,200
08 May 2023	69.17	69.86	68.76	69.27	69.27	295,100
05 May 2023	69.01	69.69	68.01	69.36	69.36	174,600
04 May 2023	67.37	68.76	66.24	68.32	68.32	264,300
03 May 2023	67.98	68.88	67.11	67.80	67.80	293,700
02 May 2023	68.49	68.49	66.40	67.51	67.51	379,700
01 May 2023	68.17	69.21	67.71	68.59	68.59	242,000
28 Apr 2023	67.80	69.21	67.70	68.55	68.55	438,800
27 Apr 2023	64.98	68.44	64.56	67.82	67.82	406,500
26 Apr 2023	66.10	66.77	63.36	64.22	64.22	364,800
25 Apr 2023	68.12	68.38	66.13	66.15	66.15	326,600
24 Apr 2023	69.10	69.36	68.29	68.65	68.65	192,800
21 Apr 2023	69.30	69.88	68.56	69.07	69.07	215,600
20 Apr 2023	69.28	69.70	67.80	69.02	69.02	248,300
19 Apr 2023	69.00	69.95	67.10	69.89	69.89	580,700
18 Apr 2023	72.15	72.34	69.18	69.29	69.29	549,400
17 Apr 2023	70.87	72.78	70.87	72.34	72.34	409,500
14 Apr 2023	72.43	73.14	70.35	70.74	70.74	291,300
13 Apr 2023	72.25	72.63	71.39	72.25	72.25	191,500
12 Apr 2023	73.92	74.15	71.75	71.77	71.77	205,400
11 Apr 2023	72.56	73.62	72.07	72.68	72.68	208,300
10 Apr 2023	72.40	72.78	70.76	72.12	72.12	344,000
06 Apr 2023	72.32	72.94	71.66	72.75	72.75	173,400
05 Apr 2023	72.34	72.61	71.20	72.09	72.09	358,400
04 Apr 2023	76.00	76.22	72.39	72.80	72.80	400,000
03 Apr 2023	76.31	76.31	74.96	75.99	75.99	261,100
31 Mar 2023	75.28	76.07	74.68	75.99	75.99	323,000
30 Mar 2023	75.47	75.98	74.00	74.52	74.52	283,800
30 Mar 2023	1.8 Dividend
29 Mar 2023	76.08	76.99	75.67	76.47	74.67	257,100
28 Mar 2023	75.28	75.93	73.72	75.02	73.25	344,700
27 Mar 2023	76.89	77.32	75.50	75.75	73.97	254,800
24 Mar 2023	73.41	76.08	73.26	75.77	73.99	279,300
23 Mar 2023	75.04	76.53	73.25	74.13	72.39	488,000
22 Mar 2023	78.55	79.31	75.15	75.26	73.49	380,500
21 Mar 2023	79.92	80.41	78.30	78.69	76.84	374,700
20 Mar 2023	80.51	81.68	79.00	79.18	77.32	250,000
17 Mar 2023	81.69	81.78	79.50	80.26	78.37	560,500
16 Mar 2023	82.07	83.42	80.84	81.94	80.01	190,700
15 Mar 2023	80.77	83.08	80.62	82.96	81.01	275,700
14 Mar 2023	83.56	84.17	81.33	82.63	80.68	194,100
13 Mar 2023	79.47	82.50	78.61	81.39	79.47	245,300
10 Mar 2023	82.68	82.86	78.72	80.03	78.15	436,100
09 Mar 2023	86.53	86.55	82.62	83.10	81.14	274,600
08 Mar 2023	86.23	87.92	85.36	86.56	84.52	296,100
07 Mar 2023	85.54	87.00	85.10	86.27	84.24	240,800
06 Mar 2023	87.64	87.89	85.46	85.63	83.61	171,000
03 Mar 2023	87.01	87.81	86.16	87.34	85.28	174,000
02 Mar 2023	84.03	86.32	83.51	86.27	84.24	183,500
01 Mar 2023	87.16	87.27	83.63	84.45	82.46	350,300
28 Feb 2023	85.93	89.68	85.79	88.41	86.33	779,900
27 Feb 2023	83.70	84.09	81.88	82.52	80.58	316,700
24 Feb 2023	83.50	83.50	81.20	82.14	80.21	288,100
23 Feb 2023	84.40	85.14	82.75	84.62	82.63	251,500
22 Feb 2023	84.00	84.99	83.60	84.04	82.06	391,300
21 Feb 2023	86.13	86.44	83.07	83.77	81.80	369,100
17 Feb 2023	87.94	87.94	84.90	86.76	84.72	473,700
16 Feb 2023	89.10	89.43	87.48	87.51	85.45	235,800
15 Feb 2023	89.75	90.86	88.46	90.53	88.40	231,100
14 Feb 2023	89.52	91.19	88.56	90.09	87.97	161,900
13 Feb 2023	89.04	90.06	87.99	90.02	87.90	165,600
10 Feb 2023	87.69	88.89	86.60	88.27	86.19	288,400
09 Feb 2023	90.99	91.88	87.65	87.98	85.91	179,900
08 Feb 2023	91.70	92.34	90.25	90.25	88.13	145,000
07 Feb 2023	91.55	92.99	89.35	91.48	89.33	276,700
06 Feb 2023	91.66	93.25	91.11	91.99	89.82	213,000
03 Feb 2023	92.42	95.18	91.70	93.13	90.94	282,400
02 Feb 2023	93.37	95.74	92.96	94.60	92.37	441,200
01 Feb 2023	89.41	93.07	87.69	91.47	89.32	309,000
31 Jan 2023	86.75	90.08	86.75	89.78	87.67	370,000
30 Jan 2023	86.85	88.07	85.95	86.69	84.65	363,700
27 Jan 2023	85.72	87.67	85.26	87.41	85.35	447,000
26 Jan 2023	87.00	87.69	85.15	86.42	84.39	245,600
25 Jan 2023	85.50	86.54	81.00	86.46	84.42	780,000
24 Jan 2023	88.56	89.23	85.30	85.78	83.76	690,100
23 Jan 2023	88.38	90.07	87.17	88.38	86.30	718,400
20 Jan 2023	91.45	93.43	87.68	89.03	86.93	1,238,100
19 Jan 2023	96.50	97.52	91.92	92.09	89.92	1,632,500
18 Jan 2023	115.00	115.55	110.33	110.88	108.27	234,700
17 Jan 2023	112.00	114.74	111.70	114.27	111.58	295,100
13 Jan 2023	109.63	112.70	108.53	111.94	109.31	217,000
12 Jan 2023	107.38	111.05	105.01	110.56	107.96	324,400
11 Jan 2023	103.84	106.44	103.41	106.12	103.62	302,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...