Seven super homes with annexes

Self-contained and either attached to the house or in a separate outbuilding, an annex is the most versatile of spaces

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	88.89	91.29	88.50	88.50	88.50	328,800
29 Sept 2022	90.81	91.51	87.52	88.09	88.09	352,800
29 Sept 2022	1.8 Dividend
28 Sept 2022	90.13	94.75	89.52	93.96	92.16	379,900
27 Sept 2022	91.03	92.55	89.00	89.37	87.66	275,900
26 Sept 2022	92.00	93.10	89.60	89.74	88.02	383,400
23 Sept 2022	92.50	93.44	90.82	92.07	90.31	362,200
22 Sept 2022	97.06	97.50	93.07	94.20	92.40	533,900
21 Sept 2022	96.69	100.00	96.30	96.91	95.05	416,400
20 Sept 2022	100.91	100.91	95.86	96.15	94.31	467,100
19 Sept 2022	93.27	102.98	92.38	102.31	100.35	943,300
16 Sept 2022	88.87	92.72	88.27	91.46	89.71	829,800
15 Sept 2022	90.00	92.99	89.44	90.13	88.40	196,300
14 Sept 2022	90.22	90.64	88.23	89.05	87.34	204,800
13 Sept 2022	92.56	93.50	90.15	90.49	88.76	193,000
12 Sept 2022	95.00	97.42	95.00	96.25	94.41	193,200
09 Sept 2022	93.13	94.83	92.16	94.80	92.98	159,400
08 Sept 2022	88.78	92.28	88.03	92.12	90.36	159,500
07 Sept 2022	88.23	89.83	87.69	89.79	88.07	185,100
06 Sept 2022	90.65	91.14	88.03	88.32	86.63	276,800
02 Sept 2022	90.55	91.13	88.75	90.26	88.53	209,500
01 Sept 2022	90.57	90.65	87.47	88.72	87.02	396,200
31 Aug 2022	94.69	95.13	91.71	91.72	89.96	392,100
30 Aug 2022	96.50	96.78	93.01	93.48	91.69	210,300
29 Aug 2022	95.75	96.91	95.01	95.21	93.39	207,200
26 Aug 2022	100.39	100.44	95.68	96.35	94.50	182,800
25 Aug 2022	99.15	100.70	97.96	100.40	98.48	217,600
24 Aug 2022	95.62	98.46	95.62	96.89	95.03	152,300
23 Aug 2022	95.51	97.33	95.04	95.46	93.63	172,700
22 Aug 2022	100.36	100.95	95.29	95.70	93.87	358,700
19 Aug 2022	100.00	102.34	97.53	102.13	100.17	465,300
18 Aug 2022	103.00	104.78	101.31	101.68	99.73	229,800
17 Aug 2022	103.75	104.02	101.56	102.78	100.81	386,700
16 Aug 2022	102.54	105.93	100.65	104.63	102.63	371,100
15 Aug 2022	98.86	102.93	97.91	102.81	100.84	339,200
12 Aug 2022	98.30	98.72	96.40	98.44	96.55	250,700
11 Aug 2022	95.79	97.60	94.88	96.37	94.52	196,900
10 Aug 2022	94.26	95.24	93.34	94.36	92.55	214,500
09 Aug 2022	93.66	94.10	90.81	92.15	90.38	288,300
08 Aug 2022	93.80	97.62	92.25	93.65	91.86	334,000
05 Aug 2022	95.48	97.22	92.08	94.41	92.60	328,800
04 Aug 2022	98.99	101.50	96.32	98.40	96.51	333,300
03 Aug 2022	97.20	99.39	97.17	97.17	95.31	203,400
02 Aug 2022	94.97	98.44	94.97	96.74	94.89	231,300
01 Aug 2022	96.45	96.98	94.71	95.52	93.69	190,000
29 Jul 2022	94.00	96.49	92.75	96.41	94.56	302,700
28 Jul 2022	91.97	94.88	90.74	94.41	92.60	244,100
27 Jul 2022	90.30	91.50	88.72	91.20	89.45	334,600
26 Jul 2022	92.90	92.90	89.04	89.95	88.23	246,000
25 Jul 2022	95.31	95.42	91.87	92.91	91.13	230,700
22 Jul 2022	97.77	97.77	92.75	95.29	93.46	368,200
21 Jul 2022	93.65	96.73	92.88	96.73	94.88	352,100
20 Jul 2022	89.80	95.17	89.71	93.46	91.67	637,800
19 Jul 2022	90.00	91.88	88.38	89.04	87.33	880,400
18 Jul 2022	96.15	100.00	91.55	91.76	90.00	895,800
15 Jul 2022	100.41	100.97	94.55	95.70	93.87	1,345,100
14 Jul 2022	109.00	112.14	108.01	111.26	109.13	153,900
13 Jul 2022	109.83	114.24	108.10	111.61	109.47	143,700
12 Jul 2022	111.04	113.51	109.45	110.91	108.79	187,600
11 Jul 2022	114.10	114.33	110.71	111.21	109.08	128,200
08 Jul 2022	115.67	118.11	114.12	114.68	112.48	136,100
07 Jul 2022	113.03	117.35	113.03	116.22	113.99	175,000
06 Jul 2022	113.36	114.81	110.59	111.64	109.50	144,500
05 Jul 2022	111.64	113.61	108.64	113.36	111.19	190,300
01 Jul 2022	109.79	113.08	109.79	111.94	109.80	184,600
30 Jun 2022	109.19	112.00	107.00	109.87	107.77	268,400
29 Jun 2022	111.17	115.00	108.25	110.65	108.53	330,700
29 Jun 2022	1.75 Dividend
28 Jun 2022	118.32	119.99	112.96	113.75	109.85	196,800
27 Jun 2022	120.98	120.98	116.76	117.32	113.30	212,800
24 Jun 2022	114.09	120.08	113.89	119.33	115.24	637,700
23 Jun 2022	111.00	114.18	110.20	113.71	109.82	190,400
22 Jun 2022	108.72	112.56	108.35	110.93	107.13	276,900
21 Jun 2022	109.43	114.00	108.53	108.57	104.85	349,900
17 Jun 2022	111.41	111.85	107.52	108.34	104.63	816,300
16 Jun 2022	113.14	114.09	107.98	109.85	106.09	410,800
15 Jun 2022	115.17	119.87	114.70	116.62	112.63	238,800
14 Jun 2022	117.68	119.64	112.28	114.28	110.37	371,900
13 Jun 2022	123.44	125.32	116.36	117.50	113.48	449,600
10 Jun 2022	129.75	130.67	124.28	129.23	124.80	247,800
09 Jun 2022	133.71	133.97	130.12	130.43	125.96	138,200
08 Jun 2022	136.67	137.33	131.39	134.23	129.63	194,300
07 Jun 2022	133.94	137.11	133.00	136.66	131.98	123,000
06 Jun 2022	134.00	135.46	132.15	134.71	130.10	175,400
03 Jun 2022	134.85	135.95	132.91	133.58	129.01	132,600
02 Jun 2022	131.21	136.98	131.20	136.66	131.98	212,500
01 Jun 2022	133.94	135.12	130.55	132.82	128.27	189,000
31 May 2022	133.09	134.08	130.21	133.05	128.49	329,000
27 May 2022	131.50	135.70	131.31	133.09	128.53	249,500
26 May 2022	127.15	131.24	127.15	130.01	125.56	181,500
25 May 2022	123.37	127.80	123.37	126.93	122.58	220,600
24 May 2022	128.24	128.38	121.82	124.12	119.87	239,500
23 May 2022	131.55	131.82	126.81	128.99	124.57	195,700
20 May 2022	131.95	132.80	125.89	131.21	126.72	265,100
19 May 2022	128.11	133.57	128.11	130.12	125.66	279,300
18 May 2022	133.45	134.95	125.79	128.11	123.72	299,500
17 May 2022	134.92	136.30	132.23	136.03	131.37	279,800
16 May 2022	138.50	139.54	133.05	133.16	128.60	222,700
13 May 2022	129.72	138.69	128.65	138.47	133.73	622,500
12 May 2022	121.98	127.98	121.03	126.90	122.55	411,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22525,937.21-484.89(-1.84%)

HANG SENG17,222.83+56.93(+0.33%)

CRUDE OIL82.10+2.61(+3.28%)

GOLD FUTURES1,671.70-0.30(-0.02%)

DOW28,725.51-500.09(-1.71%)

BTC-GBP17,211.19-184.37(-1.06%)

Seven super homes with annexes

Innovative Industrial Properties, Inc. (IIPR)

NIKKEI 225
25,937.21
-484.89(-1.84%)

HANG SENG
17,222.83
+56.93(+0.33%)

CRUDE OIL
82.10
+2.61(+3.28%)

GOLD FUTURES
1,671.70
-0.30(-0.02%)

DOW
28,725.51
-500.09(-1.71%)

BTC-GBP
17,211.19
-184.37(-1.06%)