Innovative Industrial Properties Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	119.56	119.56	115.00	117.30	88.292	134
2024-08-13	115.68	117.63	113.64	117.22	88.232	238
2024-08-12	116.71	116.71	113.88	114.40	86.109	352
2024-08-09	115.84	116.25	114.18	114.62	86.275	758
2024-08-08	113.92	115.95	111.00	115.34	86.817	908
2024-08-07	116.00	116.99	112.90	113.03	85.078	579
2024-08-06	115.00	117.97	113.69	115.70	87.088	700
2024-08-05	112.49	114.09	105.27	112.84	84.935	583
2024-08-02	118.90	120.49	114.91	117.45	88.405	318
2024-08-01	121.01	125.00	120.13	120.80	90.926	149
2024-07-31	123.11	125.50	122.05	124.87	93.990	64
2024-07-30	124.00	124.54	122.03	122.88	92.492	115
2024-07-29	123.48	125.37	122.06	122.74	92.387	429
2024-07-26	122.76	123.08	120.36	122.33	92.078	38
2024-07-24	121.76	122.73	120.67	121.70	91.604	230
2024-07-23	121.30	124.00	121.30	122.37	92.108	368
2024-07-22	119.00	121.26	119.00	121.26	91.273	97
2024-07-19	115.20	118.88	115.20	118.02	88.834	124
2024-07-18	120.64	123.40	117.27	117.27	88.269	181
2024-07-17	122.00	124.11	120.15	120.15	90.437	918
2024-07-16	117.50	120.90	117.50	120.63	90.798	375
2024-07-15	116.85	119.20	116.85	118.39	89.112	429
2024-07-12	115.97	118.25	115.50	116.25	87.502	420
2024-07-11	111.38	115.65	110.50	114.83	86.434	867
2024-07-10	108.15	109.38	108.00	108.98	82.029	105
2024-07-09	110.87	110.87	107.79	108.60	81.743	106
2024-07-08	110.97	110.97	108.21	109.16	82.165	160
2024-07-05	108.50	109.36	107.85	108.80	81.894	463
2024-07-03	108.00	110.55	107.56	108.77	81.871	48
2024-07-02	107.96	110.38	105.30	107.55	80.953	221
2024-07-01	110.08	110.08	107.26	107.26	80.731	53
2024-06-28	109.05	110.87	107.30	107.30	80.765	387
2024-06-27	110.33	110.50	108.57	109.74	81.168	47
2024-06-26	108.63	109.51	108.00	109.46	80.964	67
2024-06-25	110.00	110.00	108.12	109.34	80.875	71
2024-06-24	108.10	109.55	105.50	108.79	80.469	406
2024-06-21	108.72	110.00	105.99	107.79	79.729	46
2024-06-20	108.86	110.00	107.50	108.31	80.114	475
2024-06-18	107.50	109.19	107.50	109.14	80.724	1,082
2024-06-17	106.37	106.47	105.74	106.37	78.676	270
2024-06-14	105.46	107.02	105.46	106.19	78.544	1,264
2024-06-13	106.50	106.50	105.76	106.20	78.555	131
2024-06-12	108.11	109.87	106.94	107.10	79.219	185
2024-06-11	106.96	107.20	103.47	107.14	79.248	505
2024-06-10	105.72	107.95	104.30	107.51	79.522	508
2024-06-07	106.50	109.06	106.14	106.56	78.819	229
2024-06-06	110.00	110.00	107.60	107.90	79.810	264
2024-06-05	109.87	110.08	106.66	109.47	80.972	618
2024-06-04	107.40	109.10	107.15	108.82	80.491	710
2024-06-03	109.15	109.50	107.40	108.65	80.365	270
2024-05-31	107.51	108.90	106.28	107.27	79.344	230
2024-05-30	108.90	108.90	106.01	107.12	79.233	185
2024-05-29	105.00	106.22	104.11	106.05	78.442	543
2024-05-28	109.50	110.00	107.28	107.46	79.485	512
2024-05-24	108.72	109.42	106.37	109.10	80.698	127
2024-05-23	109.00	113.89	107.57	107.78	79.722	440
2024-05-22	113.31	114.89	110.00	112.36	83.109	291
2024-05-21	112.27	113.63	111.55	112.53	83.235	618
2024-05-20	113.60	115.45	112.25	112.71	83.368	596
2024-05-17	114.89	115.65	113.87	113.99	84.315	305

← NewerPage 10 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	1.9000 USD
2026-06-30	1.9000 USD
2026-03-31	1.9000 USD
2025-12-31	1.9000 USD
2025-09-30	1.9000 USD
2025-06-30	1.9000 USD
2025-03-31	1.9000 USD
2024-12-31	1.9000 USD
2024-09-30	1.9000 USD
2024-06-28	1.9000 USD
2024-03-27	1.8200 USD
2023-12-28	1.8200 USD
2023-09-28	1.8000 USD
2023-06-29	1.8000 USD
2023-03-30	1.8000 USD
2022-12-29	1.8000 USD
2022-09-29	1.8000 USD
2022-06-29	1.7500 USD
2022-03-30	1.7500 USD
2021-12-30	1.5000 USD
2021-09-29	1.5000 USD
2021-06-29	1.4000 USD
2021-03-30	1.3200 USD
2020-12-30	1.2400 USD
2020-09-29	1.1700 USD
2020-06-29	1.0600 USD
2020-03-30	1.0000 USD
2019-12-30	1.0000 USD
2019-09-27	0.7800 USD
2019-06-27	0.6000 USD
2019-03-28	0.4500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.