UK markets open in 5 hours 2 minutes

Innovative Industrial Properties, Inc. (IIPR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
246.31+5.49 (+2.28%)
At close: 4:00PM EDT
248.00 +1.69 (+0.69%)
After hours: 06:09PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Oct 2021241.31247.49241.31246.31246.31100,931
18 Oct 2021238.00243.47238.00240.82240.82176,500
15 Oct 2021246.50246.98237.96239.05239.05180,500
14 Oct 2021242.09244.56241.70242.84242.84110,800
13 Oct 2021237.86240.46235.58239.61239.6198,100
12 Oct 2021233.52237.45233.01234.27234.2785,000
11 Oct 2021231.24234.50230.01231.07231.0790,100
08 Oct 2021236.50238.32232.52232.53232.5395,400
07 Oct 2021232.30239.40232.30236.86236.86150,700
06 Oct 2021227.96231.55221.03230.84230.84175,500
05 Oct 2021226.50230.71225.93228.79228.79118,900
04 Oct 2021232.28232.28227.20228.48228.48182,400
01 Oct 2021231.56235.31227.60234.18234.18202,400
30 Sept 2021232.18236.78230.54231.17231.17135,700
29 Sept 2021234.46237.17229.64231.19231.19133,300
29 Sept 20211.5 Dividend
28 Sept 2021240.00240.00231.18233.90232.40223,500
27 Sept 2021248.01248.14241.01241.53239.98150,400
24 Sept 2021243.95246.26240.02244.88243.31163,700
23 Sept 2021243.00247.68240.87245.70244.12199,600
22 Sept 2021233.59241.89232.09239.67238.13484,500
21 Sept 2021236.60237.22232.15233.14231.64123,400
20 Sept 2021228.60235.10227.29233.76232.26186,300
17 Sept 2021237.91237.96230.27232.74231.25426,200
16 Sept 2021237.20238.26233.06235.48233.97147,700
15 Sept 2021230.00239.24229.08238.43236.90275,100
14 Sept 2021229.27233.00225.59228.43226.97153,600
13 Sept 2021234.87235.00225.45228.29226.83342,900
10 Sept 2021243.82243.82233.66234.99233.48339,500
09 Sept 2021245.72249.90243.62243.80242.24119,200
08 Sept 2021249.00250.80245.37248.44246.85143,000
07 Sept 2021252.04253.61248.68249.91248.31103,600
03 Sept 2021250.43252.38246.70252.08250.46147,600
02 Sept 2021247.73249.43242.71249.21247.61148,800
01 Sept 2021247.98251.48246.36247.58245.99159,100
31 Aug 2021244.24248.68244.24245.91244.33196,100
30 Aug 2021241.84245.04241.26244.15242.58136,100
27 Aug 2021239.06244.21238.00240.51238.97180,800
26 Aug 2021237.68240.32236.21236.82235.3087,900
25 Aug 2021238.79241.45237.35237.68236.16108,600
24 Aug 2021238.87242.79237.23239.87238.33153,200
23 Aug 2021234.99238.31234.99237.15235.63164,100
20 Aug 2021228.84234.93227.72233.88232.38135,000
19 Aug 2021227.01230.49225.05229.08227.61117,200
18 Aug 2021229.00233.59226.98231.49230.01168,100
17 Aug 2021228.00228.78221.59228.44226.98160,000
16 Aug 2021233.40234.74228.16229.78228.31141,000
13 Aug 2021233.00236.92232.45233.30231.80130,300
12 Aug 2021231.10234.32229.13232.28230.79143,200
11 Aug 2021229.43231.55226.32229.56228.09111,600
10 Aug 2021229.46232.00227.63227.99226.53143,300
09 Aug 2021229.00230.48223.38227.86226.40171,800
06 Aug 2021219.68230.64219.05228.45226.98287,800
05 Aug 2021218.40229.40216.69216.94215.55306,600
04 Aug 2021214.58217.38212.57213.89212.52120,200
03 Aug 2021215.00216.65211.00213.54212.17130,500
02 Aug 2021217.78218.00213.70214.08212.71105,600
30 Jul 2021215.00217.56213.61214.99213.61150,900
29 Jul 2021213.65216.00212.52214.38213.0183,400
28 Jul 2021210.39215.92210.39213.84212.47163,400
27 Jul 2021212.99214.73209.08210.86209.51151,600
26 Jul 2021213.00216.12210.43212.60211.24154,400
23 Jul 2021210.36213.04209.78212.35210.99129,500
22 Jul 2021213.00213.62209.82211.09209.74120,600
21 Jul 2021208.24214.38207.01213.70212.33256,900
20 Jul 2021203.85211.86203.00207.99206.66266,200
19 Jul 2021204.77205.15199.05202.50201.20218,400
16 Jul 2021205.93209.53204.30209.04207.70258,100
15 Jul 2021201.80207.09200.53203.93202.62205,500
14 Jul 2021209.15210.57201.35202.28200.98220,000
13 Jul 2021208.60209.94206.57208.19206.85239,100
12 Jul 2021205.00209.60203.32207.80206.47199,100
09 Jul 2021198.76204.12197.34203.98202.67168,300
08 Jul 2021195.00200.15191.88197.02195.76197,900
07 Jul 2021202.78202.87198.54200.00198.72284,800
06 Jul 2021199.15202.88197.15202.17200.87253,000
02 Jul 2021196.00200.00195.43199.15197.87229,800
01 Jul 2021192.00193.81190.47193.59192.35120,800
30 Jun 2021194.37195.43188.84191.02189.79215,100
29 Jun 2021193.79194.51192.50193.99192.7589,900
29 Jun 20211.4 Dividend
28 Jun 2021196.43196.43194.11195.70193.05137,200
25 Jun 2021193.35195.30192.50195.24192.60342,100
24 Jun 2021191.64193.70190.21193.00190.39162,000
23 Jun 2021189.61191.86189.61189.98187.41110,400
22 Jun 2021188.60191.58188.10189.19186.63138,900
21 Jun 2021185.37190.00182.61188.61186.06158,700
18 Jun 2021187.91189.71183.79184.37181.88361,400
17 Jun 2021188.19192.47188.19189.77187.20167,200
16 Jun 2021189.32191.84187.65189.76187.19157,600
15 Jun 2021191.00192.54188.97189.25186.69126,600
14 Jun 2021191.39193.56190.61191.74189.15161,900
11 Jun 2021190.61191.87189.00191.73189.1498,200
10 Jun 2021188.98192.24187.40191.26188.67135,000
09 Jun 2021190.78191.00186.58188.98186.42149,100
08 Jun 2021189.25192.00185.54188.88186.33156,800
07 Jun 2021181.66189.79181.28188.84186.29184,300
04 Jun 2021181.10182.40180.35181.27178.8294,000
03 Jun 2021184.30184.33179.00180.23177.79233,800
02 Jun 2021182.97185.13181.69184.86182.36142,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...