Innovative Industrial Properties, Inc. (IIPR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 97.62 | 98.19 | 96.75 | 97.88 | 97.88 | 85,800 |
| 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 |
| Dec 12, 2023 | 88.50 | 88.50 | 87.06 | 87.94 | 84.88 | 268,200 |
| Dec 11, 2023 | 87.50 | 88.78 | 87.08 | 88.55 | 85.47 | 371,700 |
| Dec 08, 2023 | 85.59 | 88.65 | 85.59 | 87.88 | 84.82 | 390,900 |
| Dec 07, 2023 | 85.16 | 86.43 | 84.61 | 85.88 | 82.89 | 281,600 |
| Dec 06, 2023 | 85.63 | 86.90 | 84.85 | 85.18 | 82.22 | 270,600 |
| Dec 05, 2023 | 86.58 | 87.24 | 83.86 | 84.72 | 81.77 | 273,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.