UK Markets closed

Innovative Industrial Properties, Inc. (IIPR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
88.50+0.41 (+0.47%)
At close: 04:00PM EDT
88.70 +0.20 (+0.23%)
After hours: 07:30PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202288.8991.2988.5088.5088.50328,800
29 Sept 202290.8191.5187.5288.0988.09352,800
29 Sept 20221.8 Dividend
28 Sept 202290.1394.7589.5293.9692.16379,900
27 Sept 202291.0392.5589.0089.3787.66275,900
26 Sept 202292.0093.1089.6089.7488.02383,400
23 Sept 202292.5093.4490.8292.0790.31362,200
22 Sept 202297.0697.5093.0794.2092.40533,900
21 Sept 202296.69100.0096.3096.9195.05416,400
20 Sept 2022100.91100.9195.8696.1594.31467,100
19 Sept 202293.27102.9892.38102.31100.35943,300
16 Sept 202288.8792.7288.2791.4689.71829,800
15 Sept 202290.0092.9989.4490.1388.40196,300
14 Sept 202290.2290.6488.2389.0587.34204,800
13 Sept 202292.5693.5090.1590.4988.76193,000
12 Sept 202295.0097.4295.0096.2594.41193,200
09 Sept 202293.1394.8392.1694.8092.98159,400
08 Sept 202288.7892.2888.0392.1290.36159,500
07 Sept 202288.2389.8387.6989.7988.07185,100
06 Sept 202290.6591.1488.0388.3286.63276,800
02 Sept 202290.5591.1388.7590.2688.53209,500
01 Sept 202290.5790.6587.4788.7287.02396,200
31 Aug 202294.6995.1391.7191.7289.96392,100
30 Aug 202296.5096.7893.0193.4891.69210,300
29 Aug 202295.7596.9195.0195.2193.39207,200
26 Aug 2022100.39100.4495.6896.3594.50182,800
25 Aug 202299.15100.7097.96100.4098.48217,600
24 Aug 202295.6298.4695.6296.8995.03152,300
23 Aug 202295.5197.3395.0495.4693.63172,700
22 Aug 2022100.36100.9595.2995.7093.87358,700
19 Aug 2022100.00102.3497.53102.13100.17465,300
18 Aug 2022103.00104.78101.31101.6899.73229,800
17 Aug 2022103.75104.02101.56102.78100.81386,700
16 Aug 2022102.54105.93100.65104.63102.63371,100
15 Aug 202298.86102.9397.91102.81100.84339,200
12 Aug 202298.3098.7296.4098.4496.55250,700
11 Aug 202295.7997.6094.8896.3794.52196,900
10 Aug 202294.2695.2493.3494.3692.55214,500
09 Aug 202293.6694.1090.8192.1590.38288,300
08 Aug 202293.8097.6292.2593.6591.86334,000
05 Aug 202295.4897.2292.0894.4192.60328,800
04 Aug 202298.99101.5096.3298.4096.51333,300
03 Aug 202297.2099.3997.1797.1795.31203,400
02 Aug 202294.9798.4494.9796.7494.89231,300
01 Aug 202296.4596.9894.7195.5293.69190,000
29 Jul 202294.0096.4992.7596.4194.56302,700
28 Jul 202291.9794.8890.7494.4192.60244,100
27 Jul 202290.3091.5088.7291.2089.45334,600
26 Jul 202292.9092.9089.0489.9588.23246,000
25 Jul 202295.3195.4291.8792.9191.13230,700
22 Jul 202297.7797.7792.7595.2993.46368,200
21 Jul 202293.6596.7392.8896.7394.88352,100
20 Jul 202289.8095.1789.7193.4691.67637,800
19 Jul 202290.0091.8888.3889.0487.33880,400
18 Jul 202296.15100.0091.5591.7690.00895,800
15 Jul 2022100.41100.9794.5595.7093.871,345,100
14 Jul 2022109.00112.14108.01111.26109.13153,900
13 Jul 2022109.83114.24108.10111.61109.47143,700
12 Jul 2022111.04113.51109.45110.91108.79187,600
11 Jul 2022114.10114.33110.71111.21109.08128,200
08 Jul 2022115.67118.11114.12114.68112.48136,100
07 Jul 2022113.03117.35113.03116.22113.99175,000
06 Jul 2022113.36114.81110.59111.64109.50144,500
05 Jul 2022111.64113.61108.64113.36111.19190,300
01 Jul 2022109.79113.08109.79111.94109.80184,600
30 Jun 2022109.19112.00107.00109.87107.77268,400
29 Jun 2022111.17115.00108.25110.65108.53330,700
29 Jun 20221.75 Dividend
28 Jun 2022118.32119.99112.96113.75109.85196,800
27 Jun 2022120.98120.98116.76117.32113.30212,800
24 Jun 2022114.09120.08113.89119.33115.24637,700
23 Jun 2022111.00114.18110.20113.71109.82190,400
22 Jun 2022108.72112.56108.35110.93107.13276,900
21 Jun 2022109.43114.00108.53108.57104.85349,900
17 Jun 2022111.41111.85107.52108.34104.63816,300
16 Jun 2022113.14114.09107.98109.85106.09410,800
15 Jun 2022115.17119.87114.70116.62112.63238,800
14 Jun 2022117.68119.64112.28114.28110.37371,900
13 Jun 2022123.44125.32116.36117.50113.48449,600
10 Jun 2022129.75130.67124.28129.23124.80247,800
09 Jun 2022133.71133.97130.12130.43125.96138,200
08 Jun 2022136.67137.33131.39134.23129.63194,300
07 Jun 2022133.94137.11133.00136.66131.98123,000
06 Jun 2022134.00135.46132.15134.71130.10175,400
03 Jun 2022134.85135.95132.91133.58129.01132,600
02 Jun 2022131.21136.98131.20136.66131.98212,500
01 Jun 2022133.94135.12130.55132.82128.27189,000
31 May 2022133.09134.08130.21133.05128.49329,000
27 May 2022131.50135.70131.31133.09128.53249,500
26 May 2022127.15131.24127.15130.01125.56181,500
25 May 2022123.37127.80123.37126.93122.58220,600
24 May 2022128.24128.38121.82124.12119.87239,500
23 May 2022131.55131.82126.81128.99124.57195,700
20 May 2022131.95132.80125.89131.21126.72265,100
19 May 2022128.11133.57128.11130.12125.66279,300
18 May 2022133.45134.95125.79128.11123.72299,500
17 May 2022134.92136.30132.23136.03131.37279,800
16 May 2022138.50139.54133.05133.16128.60222,700
13 May 2022129.72138.69128.65138.47133.73622,500
12 May 2022121.98127.98121.03126.90122.55411,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...