Innovative Industrial Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	92.480	92.790	90.310	92.010	66.862	224
2024-02-15	91.085	92.990	90.540	92.990	67.574	199
2024-02-14	90.000	90.580	88.580	90.110	65.482	388
2024-02-13	89.350	90.340	88.000	88.500	64.312	454
2024-02-12	92.400	93.150	91.610	92.860	67.480	388
2024-02-09	90.430	93.400	90.430	91.760	66.681	195
2024-02-08	89.950	91.410	89.750	91.350	66.383	183
2024-02-07	90.300	91.050	89.460	90.150	65.511	105
2024-02-06	90.850	92.530	90.500	91.297	66.344	288
2024-02-05	92.835	93.780	90.703	91.460	66.463	340
2024-02-02	95.890	95.890	92.430	94.030	68.330	284
2024-02-01	94.460	94.460	91.830	94.260	68.497	207
2024-01-31	95.000	96.380	95.000	95.490	69.391	90
2024-01-30	96.490	96.670	94.960	96.340	70.009	376
2024-01-29	94.370	95.770	93.560	95.040	69.064	220
2024-01-26	94.980	94.980	93.540	93.940	68.265	347
2024-01-25	95.400	95.670	93.710	94.150	68.417	49
2024-01-24	97.440	97.440	93.650	93.650	68.054	1,240
2024-01-23	97.990	98.070	94.660	94.660	68.788	922
2024-01-22	95.470	96.670	94.820	96.032	69.785	250
2024-01-19	92.520	93.570	90.830	93.460	67.916	35
2024-01-18	92.440	92.940	90.000	90.840	66.012	65
2024-01-17	92.100	93.530	90.780	91.270	66.325	655
2024-01-16	92.740	93.910	92.090	93.190	67.720	730
2024-01-12	95.970	96.350	93.650	95.100	69.108	620
2024-01-11	93.340	94.500	91.860	94.175	68.435	208
2024-01-10	94.690	95.610	93.770	95.052	69.073	736
2024-01-09	94.646	95.100	93.950	94.810	68.897	117
2024-01-08	94.140	95.957	93.916	95.957	69.731	176
2024-01-05	94.500	95.577	94.050	95.097	69.105	31
2024-01-04	96.800	97.355	94.715	95.677	69.527	340
2024-01-03	97.246	99.240	96.330	97.430	70.801	942
2024-01-02	98.982	101.34	98.750	101.21	73.551	253
2023-12-29	101.96	103.24	100.80	101.94	74.078	436
2023-12-28	103.30	103.30	100.50	102.33	74.362	711
2023-12-27	104.12	104.12	103.50	103.50	73.889	67
2023-12-22	101.49	102.09	99.800	101.25	72.283	250
2023-12-21	99.950	100.82	98.080	99.010	70.684	866
2023-12-20	100.10	102.35	99.000	101.89	72.740	589
2023-12-19	98.160	101.14	98.160	98.996	70.674	541
2023-12-18	98.750	99.320	97.210	98.410	70.256	494
2023-12-15	98.425	99.080	96.690	97.890	69.884	387
2023-12-14	95.810	99.140	95.390	97.870	69.870	865
2023-12-13	88.260	90.000	88.000	89.923	64.196	220
2023-12-12	88.400	88.490	87.110	87.740	62.638	1,773
2023-12-11	87.500	88.800	87.000	88.510	63.188	867
2023-12-08	85.930	88.430	85.280	88.160	62.938	865
2023-12-07	84.761	86.470	84.320	85.900	61.325	890
2023-12-06	85.950	86.860	85.020	85.340	60.925	540
2023-12-05	86.580	87.250	83.820	84.440	60.282	1,433
2023-12-04	83.600	86.590	83.500	86.260	61.582	1,893
2023-12-01	81.250	84.270	81.180	83.460	59.583	317
2023-11-30	81.440	81.580	79.960	81.500	58.183	231
2023-11-29	81.000	82.480	79.970	81.770	58.376	188
2023-11-28	79.270	80.000	77.770	79.860	57.013	321
2023-11-27	79.950	80.950	79.570	80.850	57.719	190
2023-11-24	80.830	80.830	79.580	80.270	57.305	83
2023-11-22	80.480	80.690	79.650	80.110	57.191	378
2023-11-21	80.550	80.550	79.400	79.590	56.820	74
2023-11-20	78.610	80.171	77.380	80.150	57.220	513

← NewerPage 12 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.