Innovative Industrial Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	113.04	113.59	112.01	113.57	84.004	323
2024-05-15	111.92	113.67	109.29	113.16	83.701	1,027
2024-05-14	106.79	110.50	104.12	109.96	81.334	169
2024-05-13	104.64	106.17	104.29	105.42	77.977	302
2024-05-10	104.41	105.85	103.23	104.08	76.985	188
2024-05-09	104.72	105.93	102.00	104.57	77.347	823
2024-05-08	108.51	109.45	105.90	107.21	79.300	362
2024-05-07	108.09	111.03	107.00	109.94	81.319	265
2024-05-03	109.98	111.78	107.52	108.81	80.483	895
2024-05-02	106.94	107.99	103.85	107.99	79.877	469
2024-05-01	104.49	106.51	102.48	105.95	78.368	425
2024-04-30	98.600	102.25	96.020	101.99	75.439	187
2024-04-29	99.010	99.460	98.350	98.680	72.991	409
2024-04-26	98.245	99.700	98.010	98.566	72.906	288
2024-04-25	97.155	98.890	96.000	98.050	72.525	134
2024-04-24	98.950	98.950	97.000	98.880	73.138	259
2024-04-23	97.460	98.800	95.000	98.650	72.968	240
2024-04-22	94.510	96.920	93.000	96.750	71.563	107
2024-04-19	93.490	95.250	93.490	94.580	69.958	152
2024-04-18	93.760	94.990	93.550	93.943	69.486	133
2024-04-17	94.180	95.490	93.500	94.480	69.884	147
2024-04-16	95.815	96.700	93.710	94.370	69.803	905
2024-04-15	98.630	99.690	96.150	96.150	71.119	741
2024-04-12	98.100	99.274	97.560	98.600	72.931	215
2024-04-11	98.720	99.650	97.510	99.370	73.501	580
2024-04-10	99.980	100.56	96.870	97.590	72.184	874
2024-04-09	103.23	103.61	101.82	102.68	75.949	296
2024-04-08	102.10	102.96	101.01	102.96	76.156	132
2024-04-05	100.34	101.72	99.770	100.84	74.588	64
2024-04-04	101.11	102.43	100.55	101.76	75.269	1,152
2024-04-03	98.760	99.844	98.760	99.665	73.719	160
2024-04-02	99.488	100.00	98.424	98.590	72.924	540
2024-03-28	104.94	105.18	103.05	103.31	76.415	444
2024-03-27	103.00	104.33	102.23	104.14	77.029	208
2024-03-26	104.10	105.23	103.39	103.68	75.343	525
2024-03-25	102.83	105.78	102.53	104.59	76.004	719
2024-03-22	103.00	103.46	101.60	102.01	74.129	602
2024-03-21	100.03	102.38	100.00	101.69	73.895	1,717
2024-03-20	97.515	99.430	96.540	99.000	71.942	157
2024-03-19	97.000	98.530	96.730	98.040	71.244	214
2024-03-18	97.720	99.070	96.830	96.830	70.365	182
2024-03-15	96.830	97.410	95.630	96.460	70.096	81
2024-03-14	97.580	98.210	96.120	96.664	70.244	86
2024-03-13	98.200	99.470	97.760	97.970	71.193	108
2024-03-12	97.460	98.500	96.680	98.150	71.324	51
2024-03-11	96.330	97.390	95.580	96.598	70.196	253
2024-03-08	96.990	98.880	95.980	96.890	70.409	68
2024-03-07	98.430	98.430	95.590	95.590	69.464	205
2024-03-06	97.780	97.990	96.300	96.560	70.169	257
2024-03-05	93.440	98.520	93.440	97.130	70.583	152
2024-03-04	98.510	99.200	97.866	98.170	71.339	533
2024-03-01	98.035	98.870	96.750	97.380	70.765	1,307
2024-02-29	99.175	99.800	98.500	99.080	72.000	518
2024-02-28	94.910	97.770	94.600	97.220	70.648	692
2024-02-27	91.660	95.700	90.750	95.470	69.377	594
2024-02-26	90.990	91.480	89.500	89.500	65.038	248
2024-02-23	90.867	91.443	90.393	91.443	66.450	48
2024-02-22	90.970	90.970	89.590	90.666	65.886	140
2024-02-21	89.980	91.370	89.939	90.630	65.859	380
2024-02-20	90.605	91.270	90.100	90.590	65.830	695

← NewerPage 11 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.