Innovative Industrial Properties, Inc. (IIPR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

109.48

+1.19

(+1.10%)

At close: 04:00PM EDT

109.35

-0.13

(-0.12%)

After hours:

07:42PM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	110.00	111.71	107.44	109.48	109.48	283,927
May 02, 2024	106.93	109.18	105.69	108.29	108.29	331,800
May 01, 2024	102.74	108.11	102.25	105.53	105.53	630,800
Apr 30, 2024	97.98	103.79	97.50	103.40	103.40	631,200
Apr 29, 2024	98.65	99.26	98.14	98.71	98.71	115,600
Apr 26, 2024	98.05	99.23	97.70	97.71	97.71	101,500
Apr 25, 2024	97.62	98.19	96.75	97.88	97.88	91,100
Apr 24, 2024	98.50	99.00	97.83	98.69	98.69	118,300
Apr 23, 2024	96.98	98.90	96.75	98.63	98.63	119,000
Apr 22, 2024	95.00	96.84	94.11	96.50	96.50	138,400
Apr 19, 2024	93.65	95.15	93.53	94.23	94.23	161,200
Apr 18, 2024	93.95	94.99	93.52	93.88	93.88	126,600
Apr 17, 2024	95.00	95.16	93.58	93.62	93.62	117,500
Apr 16, 2024	96.01	96.37	93.86	94.49	94.49	186,600
Apr 15, 2024	98.63	99.17	95.58	96.72	96.72	279,900
Apr 12, 2024	98.57	99.35	97.40	98.30	98.30	137,500
Apr 11, 2024	98.72	99.46	97.24	98.98	98.98	162,100
Apr 10, 2024	100.17	100.31	96.83	97.79	97.79	409,700
Apr 09, 2024	103.00	103.38	101.83	102.88	102.88	140,900
Apr 08, 2024	101.50	102.96	101.43	102.86	102.86	112,500
Apr 05, 2024	100.00	101.56	100.00	100.96	100.96	120,200
Apr 04, 2024	101.04	102.54	100.20	100.49	100.49	156,900
Apr 03, 2024	98.76	99.90	98.24	99.85	99.85	146,400
Apr 02, 2024	100.00	100.00	98.22	99.33	99.33	210,000
Apr 01, 2024	104.00	104.00	100.63	100.88	100.88	210,700
Mar 28, 2024	104.96	105.01	103.01	103.54	103.54	255,000
Mar 27, 2024	103.05	104.35	102.20	104.35	104.35	226,900
Mar 27, 2024	1.82 Dividend
Mar 26, 2024	104.00	105.22	103.21	103.58	101.76	296,400
Mar 25, 2024	102.83	105.81	102.51	103.56	101.74	429,500
Mar 22, 2024	102.94	103.54	101.60	102.52	100.72	296,100
Mar 21, 2024	100.00	102.52	99.75	102.30	100.50	340,100
Mar 20, 2024	97.38	99.52	96.78	99.45	97.70	201,200
Mar 19, 2024	97.00	98.54	96.75	97.60	95.89	240,300
Mar 18, 2024	97.53	99.20	96.82	97.25	95.54	226,300
Mar 15, 2024	95.63	97.42	95.63	96.67	94.97	419,800
Mar 14, 2024	97.68	97.68	96.00	96.85	95.15	201,300
Mar 13, 2024	98.44	99.49	97.50	97.68	95.96	204,400
Mar 12, 2024	97.69	98.78	97.09	98.55	96.82	210,200
Mar 11, 2024	96.33	97.90	95.75	97.89	96.17	170,800
Mar 08, 2024	97.53	98.81	95.94	96.88	95.18	259,100
Mar 07, 2024	97.84	98.03	95.39	96.58	94.88	192,700
Mar 06, 2024	97.70	97.70	96.17	96.71	95.01	199,500
Mar 05, 2024	96.70	97.99	96.11	96.49	94.79	172,800
Mar 04, 2024	98.13	99.49	97.31	97.58	95.87	195,900
Mar 01, 2024	98.15	98.39	96.28	98.21	96.48	222,000
Feb 29, 2024	99.25	99.76	97.84	97.99	96.27	342,400
Feb 28, 2024	95.00	97.79	94.78	97.51	95.80	301,700
Feb 27, 2024	91.98	96.51	90.51	95.32	93.65	449,300
Feb 26, 2024	90.11	91.13	89.29	89.75	88.17	204,800
Feb 23, 2024	90.96	91.45	90.31	90.72	89.13	135,600
Feb 22, 2024	90.30	91.07	89.48	91.06	89.46	160,100
Feb 21, 2024	90.69	91.77	89.82	90.39	88.80	157,200
Feb 20, 2024	90.60	91.18	90.05	91.03	89.43	151,600
Feb 16, 2024	91.33	92.51	90.84	92.00	90.38	173,200
Feb 15, 2024	90.82	93.69	90.82	93.37	91.73	215,300
Feb 14, 2024	90.00	90.87	88.56	89.75	88.17	190,500
Feb 13, 2024	88.98	90.41	87.52	88.82	87.26	325,900
Feb 12, 2024	91.62	93.32	91.19	92.37	90.75	193,600
Feb 09, 2024	91.15	92.22	90.50	91.60	89.99	190,800
Feb 08, 2024	89.95	91.58	89.74	91.30	89.70	163,000
Feb 07, 2024	90.50	90.95	89.46	89.96	88.38	153,800
Feb 06, 2024	90.85	92.28	90.51	90.69	89.10	219,100
Feb 05, 2024	92.53	92.66	90.75	90.85	89.25	242,400
Feb 02, 2024	93.54	94.96	92.75	94.35	92.69	143,000
Feb 01, 2024	93.63	95.20	91.58	95.05	93.38	246,700
Jan 31, 2024	96.00	96.61	93.13	93.23	91.59	265,200
Jan 30, 2024	95.74	96.68	95.05	95.93	94.24	121,500
Jan 29, 2024	94.57	96.87	94.18	96.65	94.95	180,500
Jan 26, 2024	94.36	94.56	93.71	94.22	92.56	188,800
Jan 25, 2024	95.08	95.53	92.75	93.64	91.99	207,900
Jan 24, 2024	97.04	97.06	93.11	93.45	91.81	279,400
Jan 23, 2024	97.77	98.08	94.60	95.50	93.82	219,100
Jan 22, 2024	95.26	96.73	95.20	96.36	94.67	306,300
Jan 19, 2024	92.43	94.61	91.21	94.14	92.49	237,500
Jan 18, 2024	92.44	92.52	90.01	91.72	90.11	266,600
Jan 17, 2024	91.69	93.73	90.90	91.81	90.20	231,300
Jan 16, 2024	92.75	94.00	92.14	93.74	92.09	350,400
Jan 12, 2024	95.87	96.23	93.21	93.21	91.57	258,400
Jan 11, 2024	93.92	94.54	92.00	94.38	92.72	282,200
Jan 10, 2024	94.26	95.57	93.85	94.36	92.70	194,800
Jan 09, 2024	94.79	95.00	93.77	93.92	92.27	135,500
Jan 08, 2024	94.14	96.62	93.69	95.84	94.16	257,600
Jan 05, 2024	93.94	96.01	93.18	94.80	93.13	185,300
Jan 04, 2024	96.64	97.76	94.60	95.34	93.66	337,300
Jan 03, 2024	99.49	100.00	96.73	96.97	95.27	333,300
Jan 02, 2024	99.98	101.65	98.86	101.19	99.41	212,900
Dec 29, 2023	101.96	102.97	100.82	100.82	99.05	207,000
Dec 28, 2023	101.49	103.17	101.00	102.83	101.02	180,900
Dec 28, 2023	1.82 Dividend
Dec 27, 2023	104.57	105.07	103.19	103.73	100.12	270,000
Dec 26, 2023	101.38	103.85	100.50	103.80	100.19	252,400
Dec 22, 2023	100.51	102.34	99.95	100.74	97.23	192,600
Dec 21, 2023	99.95	100.22	98.50	99.65	96.18	158,600
Dec 20, 2023	100.00	102.47	98.17	98.26	94.84	303,600
Dec 19, 2023	99.00	101.12	98.89	100.26	96.77	253,600
Dec 18, 2023	98.59	99.59	97.46	98.50	95.07	298,600
Dec 15, 2023	98.40	99.38	97.27	98.30	94.88	738,600
Dec 14, 2023	96.00	99.16	96.00	98.80	95.36	403,700
Dec 13, 2023	88.26	93.64	88.06	93.04	89.80	417,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,108.71+827.95(+0.96%)

Innovative Industrial Properties, Inc. (IIPR)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,108.71
+827.95(+0.96%)