UK markets close in 1 hour 29 minutes

Innovative Industrial Properties, Inc. (IIPR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
87.41+0.72 (+0.83%)
As of 10:00AM EST. Market open.
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 202386.7588.1387.0087.4187.4127,316
30 Jan 202386.8588.0785.9586.6986.69363,700
27 Jan 202385.7287.6785.2687.4187.41447,000
26 Jan 202387.0087.6985.1586.4286.42245,600
25 Jan 202385.5086.5481.0086.4686.46780,000
24 Jan 202388.5689.2385.3085.7885.78690,100
23 Jan 202388.3890.0787.1788.3888.38718,400
20 Jan 202391.4593.4387.6889.0389.031,237,400
19 Jan 202396.5097.5291.9292.0992.091,632,500
18 Jan 2023115.00115.55110.33110.88110.88234,700
17 Jan 2023112.00114.74111.70114.27114.27295,100
13 Jan 2023109.63112.70108.53111.94111.94217,000
12 Jan 2023107.38111.05105.01110.56110.56324,400
11 Jan 2023103.84106.44103.41106.12106.12302,800
10 Jan 2023101.11103.35100.41102.68102.68244,300
09 Jan 2023101.52103.24100.44101.54101.54330,800
06 Jan 202397.34100.2495.90100.21100.21277,800
05 Jan 202398.7498.7495.5096.4796.47228,300
04 Jan 202399.44100.7497.9299.2199.21370,300
03 Jan 2023102.00103.4696.5198.2398.23401,500
30 Dec 2022100.55101.5399.97101.35101.35244,000
29 Dec 2022101.51102.25100.72101.78101.78298,000
29 Dec 20221.8 Dividend
28 Dec 2022102.00103.10100.33100.6298.82255,100
27 Dec 2022102.63102.63100.28101.7699.94338,000
23 Dec 2022102.21103.65100.85103.28101.43269,000
22 Dec 2022103.78103.94100.18102.31100.48355,200
21 Dec 2022105.00105.43103.43104.83102.95552,600
20 Dec 2022105.04106.29103.16104.17102.31427,100
19 Dec 2022112.30113.17105.27106.36104.46504,000
16 Dec 2022112.01113.36109.35112.20110.19609,100
15 Dec 2022112.04114.90110.51114.12112.08360,000
14 Dec 2022113.00116.72112.53114.03111.99208,800
13 Dec 2022115.65116.22109.16112.92110.90534,400
12 Dec 2022110.52111.14109.07109.89107.92331,000
09 Dec 2022116.27116.97111.91112.20110.19399,800
08 Dec 2022116.77119.20115.13116.79114.70235,300
07 Dec 2022117.32117.32112.83115.18113.12415,100
06 Dec 2022124.44124.90116.08118.05115.94402,600
05 Dec 2022118.60125.38117.92124.44122.21454,900
02 Dec 2022117.16119.84116.89118.68116.56430,300
01 Dec 2022121.38123.61119.32119.99117.84536,800
30 Nov 2022117.80121.21116.08121.21119.04284,800
29 Nov 2022116.52118.10115.34117.85115.74211,200
28 Nov 2022118.17119.09113.79115.34113.28166,500
25 Nov 2022117.00118.85117.00118.85116.7259,800
23 Nov 2022116.95118.30114.61116.68114.59135,600
22 Nov 2022112.01117.48110.27117.38115.28386,600
21 Nov 2022112.32113.88110.50112.14110.13173,000
18 Nov 2022115.41115.76111.93112.32110.31188,300
17 Nov 2022111.21113.37109.92112.52110.51225,700
16 Nov 2022113.10114.25111.30113.85111.81142,300
15 Nov 2022112.50115.41111.01114.06112.02204,700
14 Nov 2022113.00113.00109.01110.38108.41165,300
11 Nov 2022114.12116.43111.31112.88110.86232,300
10 Nov 2022107.87116.45107.87114.94112.88349,500
09 Nov 2022107.75108.38102.80103.76101.90260,800
08 Nov 2022111.45112.92108.14109.57107.61232,900
07 Nov 2022112.90114.97108.58110.09108.12185,600
04 Nov 2022116.64117.50110.22112.14110.13271,800
03 Nov 2022107.10114.87106.12114.87112.82389,800
02 Nov 2022110.92111.58104.52106.32104.42340,100
01 Nov 2022110.00112.70109.08111.47109.48385,600
31 Oct 2022105.00108.92104.26108.10106.17657,700
28 Oct 2022100.00104.9599.18104.46102.59251,300
27 Oct 2022101.98102.0399.65100.6498.84582,000
26 Oct 2022100.52104.19100.52100.7098.90205,700
25 Oct 202296.36102.1396.32101.2299.41271,200
24 Oct 202295.4195.6893.0895.4593.74172,700
21 Oct 202292.8194.9091.0594.5792.881,804,900
20 Oct 202293.5595.5791.1692.2690.61199,600
19 Oct 202294.9695.2592.2093.5591.88261,700
18 Oct 202297.4198.3494.0795.8194.10195,600
17 Oct 202293.7696.7593.2294.5292.83253,100
14 Oct 202295.2495.8489.6490.1288.51221,100
13 Oct 202290.6594.3088.6193.2291.55209,700
12 Oct 202294.0094.2392.2193.0891.41173,900
11 Oct 202292.1395.2090.7393.8692.18298,700
10 Oct 202292.2794.9191.3092.8991.23277,000
07 Oct 202294.9895.2790.1291.1289.49547,300
06 Oct 202292.3098.8192.0196.2894.56844,400
05 Oct 202295.3296.6690.9992.1590.50315,200
04 Oct 202293.0197.6493.0197.4795.73434,100
03 Oct 202289.9292.7989.4891.1889.55247,000
30 Sept 202288.8991.2988.5088.5086.92329,100
29 Sept 202290.8191.5187.5288.0986.51352,800
29 Sept 20221.8 Dividend
28 Sept 202290.1394.7589.5293.9690.51379,900
27 Sept 202291.0392.5589.0089.3786.09275,900
26 Sept 202292.0093.1089.6089.7486.45383,400
23 Sept 202292.5093.4490.8292.0788.69362,800
22 Sept 202297.0697.5093.0794.2090.74533,900
21 Sept 202296.69100.0096.3096.9193.35416,400
20 Sept 2022100.91100.9195.8696.1592.62467,100
19 Sept 202293.27102.9892.38102.3198.55943,300
16 Sept 202288.8792.7288.2791.4688.10829,800
15 Sept 202290.0092.9989.4490.1386.82196,300
14 Sept 202290.2290.6488.2389.0585.78204,800
13 Sept 202292.5693.5090.1590.4987.17193,000
12 Sept 202295.0097.4295.0096.2592.72193,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...