UK Markets closed

Innovative Industrial Properties, Inc. (IIPR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
188.10-6.59 (-3.38%)
At close: 04:00PM EST
191.00 +2.90 (+1.54%)
After hours: 07:44PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022190.00194.56187.53188.10188.10342,480
20 Jan 2022201.74205.94194.58194.69194.69139,500
19 Jan 2022205.87208.00198.81199.37199.37256,500
18 Jan 2022206.64209.83202.37205.87205.87222,100
14 Jan 2022208.12211.73205.41209.88209.88204,100
13 Jan 2022216.66220.00210.07210.73210.73131,700
12 Jan 2022218.01223.66215.54215.63215.63179,200
11 Jan 2022210.57218.48206.39215.84215.84250,800
10 Jan 2022216.31218.54210.63212.90212.90374,200
07 Jan 2022226.65230.00220.92222.58222.58306,100
06 Jan 2022225.01230.98217.01227.33227.33265,000
05 Jan 2022238.00238.00223.95224.74224.74434,200
04 Jan 2022248.25249.38238.75239.13239.13299,100
03 Jan 2022264.25265.28245.87248.90248.90318,600
31 Dec 2021262.59265.50260.42262.91262.91466,600
30 Dec 2021260.00265.98260.00261.10261.10120,200
30 Dec 20211.5 Dividend
29 Dec 2021263.04263.68258.26262.26260.76144,600
28 Dec 2021260.00265.00259.55261.46259.96181,900
27 Dec 2021254.90258.89252.24256.22254.75260,000
23 Dec 2021251.59254.00249.47250.91249.47103,300
22 Dec 2021244.68252.77243.46252.18250.74570,500
21 Dec 2021239.71244.78239.00244.32242.92117,200
20 Dec 2021238.43239.48232.72237.75236.39163,100
17 Dec 2021237.00243.00233.02241.27239.89401,900
16 Dec 2021250.00250.00235.65238.65237.29175,500
15 Dec 2021238.10246.10232.14245.14243.74268,700
14 Dec 2021242.50244.06233.75236.80235.45305,700
13 Dec 2021253.93254.86243.51245.97244.56320,500
10 Dec 2021256.64259.61251.29255.26253.80241,400
09 Dec 2021262.02263.96256.41256.64255.17113,900
08 Dec 2021267.92268.49263.37264.20262.69160,200
07 Dec 2021261.30269.85260.08265.76264.24142,300
06 Dec 2021251.80259.54249.38256.68255.21201,600
03 Dec 2021258.00260.00249.68252.50251.06224,700
02 Dec 2021251.00258.73247.71255.86254.40225,600
01 Dec 2021262.55267.00250.09250.28248.85173,200
30 Nov 2021263.72266.73256.83256.83255.36169,300
29 Nov 2021269.50270.83263.82265.55264.03157,900
26 Nov 2021262.00266.46258.01266.46264.94130,300
24 Nov 2021259.00270.86254.41269.08267.54139,700
23 Nov 2021267.63268.87255.52261.49259.99283,400
22 Nov 2021275.28279.49265.87268.66267.12201,100
19 Nov 2021275.99280.00274.19275.28273.71116,600
18 Nov 2021281.39282.90274.67277.01275.43183,400
17 Nov 2021283.90286.42277.05280.26278.66480,700
16 Nov 2021287.03288.02281.83283.77282.15174,200
15 Nov 2021280.27286.44280.27286.21284.57175,000
12 Nov 2021279.06282.99277.61279.52277.92175,400
11 Nov 2021272.75279.24272.75277.40275.81134,400
10 Nov 2021280.00284.29270.55271.66270.11211,100
09 Nov 2021280.86284.36278.75280.80279.19145,900
08 Nov 2021275.38282.86274.62281.98280.37260,600
05 Nov 2021270.85275.98268.98274.42272.85197,200
04 Nov 2021264.97274.00262.81267.68266.15264,700
03 Nov 2021268.00268.00258.18260.07258.58198,200
02 Nov 2021268.85268.85263.98266.36264.8496,300
01 Nov 2021263.59269.19259.46268.45266.91144,600
29 Oct 2021260.59266.23260.40263.09261.59142,900
28 Oct 2021255.66261.76253.61261.50260.00137,300
27 Oct 2021265.71266.61253.30254.66253.20161,800
26 Oct 2021267.39268.44262.61264.77263.26156,100
25 Oct 2021262.76265.68260.50265.14263.62172,000
22 Oct 2021257.66262.38256.90259.71258.22154,400
21 Oct 2021254.00260.11252.68256.69255.22177,400
20 Oct 2021248.01254.52243.50252.68251.23319,900
19 Oct 2021241.31247.49241.31246.31244.90102,000
18 Oct 2021238.00243.47238.00240.82239.44176,500
15 Oct 2021246.50246.98237.96239.05237.68180,500
14 Oct 2021242.09244.56241.70242.84241.45110,800
13 Oct 2021237.86240.46235.58239.61238.2498,100
12 Oct 2021233.52237.45233.01234.27232.9385,000
11 Oct 2021231.24234.50230.01231.07229.7590,100
08 Oct 2021236.50238.32232.52232.53231.2095,400
07 Oct 2021232.30239.40232.30236.86235.51150,700
06 Oct 2021227.96231.55221.03230.84229.52175,500
05 Oct 2021226.50230.71225.93228.79227.48118,900
04 Oct 2021232.28232.28227.20228.48227.17182,400
01 Oct 2021231.56235.31227.60234.18232.84202,400
30 Sept 2021232.18236.78230.54231.17229.85135,700
29 Sept 2021234.46237.17229.64231.19229.87133,300
29 Sept 20211.5 Dividend
28 Sept 2021240.00240.00231.18233.90231.07223,500
27 Sept 2021248.01248.14241.01241.53238.61150,400
24 Sept 2021243.95246.26240.02244.88241.92163,700
23 Sept 2021243.00247.68240.87245.70242.73199,600
22 Sept 2021233.59241.89232.09239.67236.77484,500
21 Sept 2021236.60237.22232.15233.14230.32123,400
20 Sept 2021228.60235.10227.29233.76230.93186,300
17 Sept 2021237.91237.96230.27232.74229.92426,200
16 Sept 2021237.20238.26233.06235.48232.63147,700
15 Sept 2021230.00239.24229.08238.43235.55275,100
14 Sept 2021229.27233.00225.59228.43225.67153,600
13 Sept 2021234.87235.00225.45228.29225.53342,900
10 Sept 2021243.82243.82233.66234.99232.15339,500
09 Sept 2021245.72249.90243.62243.80240.85119,200
08 Sept 2021249.00250.80245.37248.44245.43143,000
07 Sept 2021252.04253.61248.68249.91246.89103,600
03 Sept 2021250.43252.38246.70252.08249.03147,600
02 Sept 2021247.73249.43242.71249.21246.20148,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...