Advertisement
U.S. markets closed

Innovative Industrial Properties, Inc. (IIPR)

NYSE - NYSE Delayed Price. Currency in USD
103.54-0.81 (-0.78%)
At close: 04:00PM EDT
103.49 -0.05 (-0.05%)
After hours: 07:47PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024104.96105.01103.01103.54103.54255,000
Mar 27, 2024103.05104.35102.20104.35104.35226,900
Mar 27, 20241.82 Dividend
Mar 26, 2024104.00105.22103.21103.58101.76296,400
Mar 25, 2024102.83105.81102.51103.56101.74429,500
Mar 22, 2024102.94103.54101.60102.52100.72296,100
Mar 21, 2024100.00102.5299.75102.30100.50340,100
Mar 20, 202497.3899.5296.7899.4597.70201,200
Mar 19, 202497.0098.5496.7597.6095.89240,300
Mar 18, 202497.5399.2096.8297.2595.54226,300
Mar 15, 202495.6397.4295.6396.6794.97419,800
Mar 14, 202497.6897.6896.0096.8595.15201,300
Mar 13, 202498.4499.4997.5097.6895.96204,400
Mar 12, 202497.6998.7897.0998.5596.82210,200
Mar 11, 202496.3397.9095.7597.8996.17170,800
Mar 08, 202497.5398.8195.9496.8895.18259,100
Mar 07, 202497.8498.0395.3996.5894.88192,700
Mar 06, 202497.7097.7096.1796.7195.01199,500
Mar 05, 202496.7097.9996.1196.4994.79172,800
Mar 04, 202498.1399.4997.3197.5895.87195,900
Mar 01, 202498.1598.3996.2898.2196.48222,000
Feb 29, 202499.2599.7697.8497.9996.27342,400
Feb 28, 202495.0097.7994.7897.5195.80301,700
Feb 27, 202491.9896.5190.5195.3293.65449,300
Feb 26, 202490.1191.1389.2989.7588.17204,800
Feb 23, 202490.9691.4590.3190.7289.13135,600
Feb 22, 202490.3091.0789.4891.0689.46160,100
Feb 21, 202490.6991.7789.8290.3988.80157,200
Feb 20, 202490.6091.1890.0591.0389.43151,600
Feb 16, 202491.3392.5190.8492.0090.38173,200
Feb 15, 202490.8293.6990.8293.3791.73215,300
Feb 14, 202490.0090.8788.5689.7588.17190,500
Feb 13, 202488.9890.4187.5288.8287.26325,900
Feb 12, 202491.6293.3291.1992.3790.75193,600
Feb 09, 202491.1592.2290.5091.6089.99190,800
Feb 08, 202489.9591.5889.7491.3089.70163,000
Feb 07, 202490.5090.9589.4689.9688.38153,800
Feb 06, 202490.8592.2890.5190.6989.10219,100
Feb 05, 202492.5392.6690.7590.8589.25242,400
Feb 02, 202493.5494.9692.7594.3592.69143,000
Feb 01, 202493.6395.2091.5895.0593.38246,700
Jan 31, 202496.0096.6193.1393.2391.59265,200
Jan 30, 202495.7496.6895.0595.9394.24121,500
Jan 29, 202494.5796.8794.1896.6594.95180,500
Jan 26, 202494.3694.5693.7194.2292.56188,800
Jan 25, 202495.0895.5392.7593.6491.99207,900
Jan 24, 202497.0497.0693.1193.4591.81279,400
Jan 23, 202497.7798.0894.6095.5093.82219,100
Jan 22, 202495.2696.7395.2096.3694.67306,300
Jan 19, 202492.4394.6191.2194.1492.49237,500
Jan 18, 202492.4492.5290.0191.7290.11266,600
Jan 17, 202491.6993.7390.9091.8190.20231,300
Jan 16, 202492.7594.0092.1493.7492.09350,400
Jan 12, 202495.8796.2393.2193.2191.57258,400
Jan 11, 202493.9294.5492.0094.3892.72282,200
Jan 10, 202494.2695.5793.8594.3692.70194,800
Jan 09, 202494.7995.0093.7793.9292.27135,500
Jan 08, 202494.1496.6293.6995.8494.16257,600
Jan 05, 202493.9496.0193.1894.8093.13185,300
Jan 04, 202496.6497.7694.6095.3493.66337,300
Jan 03, 202499.49100.0096.7396.9795.27333,300
Jan 02, 202499.98101.6598.86101.1999.41212,900
Dec 29, 2023101.96102.97100.82100.8299.05207,000
Dec 28, 2023101.49103.17101.00102.83101.02180,900
Dec 28, 20231.82 Dividend
Dec 27, 2023104.57105.07103.19103.73100.12270,000
Dec 26, 2023101.38103.85100.50103.80100.19252,400
Dec 22, 2023100.51102.3499.95100.7497.23192,600
Dec 21, 202399.95100.2298.5099.6596.18158,600
Dec 20, 2023100.00102.4798.1798.2694.84303,600
Dec 19, 202399.00101.1298.89100.2696.77253,600
Dec 18, 202398.5999.5997.4698.5095.07298,600
Dec 15, 202398.4099.3897.2798.3094.88738,600
Dec 14, 202396.0099.1696.0098.8095.36403,700
Dec 13, 202388.2693.6488.0693.0489.80417,200
Dec 12, 202388.5088.5087.0687.9484.88268,200
Dec 11, 202387.5088.7887.0888.5585.47371,700
Dec 08, 202385.5988.6585.5987.8884.82390,900
Dec 07, 202385.1686.4384.6185.8882.89281,600
Dec 06, 202385.6386.9084.8585.1882.22270,600
Dec 05, 202386.5887.2483.8684.7281.77273,300
Dec 04, 202383.5087.3283.4287.2784.23348,900
Dec 01, 202381.2584.2580.8383.9381.01237,500
Nov 30, 202381.4481.7480.2481.6678.82212,500
Nov 29, 202381.0082.4880.4680.6177.80150,700
Nov 28, 202379.2780.0778.1079.9777.19145,600
Nov 27, 202379.9581.0179.7579.9377.15140,200
Nov 24, 202380.2080.8979.7580.3977.5947,000
Nov 22, 202380.3880.9379.6480.0077.22175,600
Nov 21, 202380.2080.3779.2579.3476.58121,800
Nov 20, 202378.6180.7877.8880.5677.76181,200
Nov 17, 202379.2679.6678.5478.7175.97166,800
Nov 16, 202380.4280.8578.1578.1875.46203,200
Nov 15, 202379.9182.0979.7980.7177.90312,200
Nov 14, 202377.2980.6577.2979.6876.91267,300
Nov 13, 202374.8475.5573.0474.3671.77233,300
Nov 10, 202375.7476.3074.7875.8073.16172,100
Nov 09, 202377.9677.9674.8175.1372.51261,400
Nov 08, 202378.4078.8776.6577.3274.63159,700
Nov 07, 202379.2279.9678.3178.4875.75160,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...