Innovative Industrial Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	83.660	83.790	81.353	81.353	54.037	178
2023-02-23	85.130	85.470	83.191	83.210	55.270	87
2023-02-22	84.135	84.668	83.858	84.550	56.160	612
2023-02-21	86.550	86.550	83.330	83.330	55.350	240
2023-02-17	85.858	86.050	85.858	85.962	57.098	70
2023-02-16	89.130	89.130	88.700	89.050	59.149	14
2023-02-15	89.440	89.440	88.730	89.390	59.375	18
2023-02-14	90.690	90.690	89.540	89.730	59.601	215
2023-02-13	89.290	89.600	88.270	88.740	58.944	65
2023-02-10	87.570	87.650	87.570	87.650	58.220	1
2023-02-09	91.715	91.715	88.825	88.825	59.000	30
2023-02-07	91.720	91.720	89.732	89.732	59.603	91
2023-02-06	92.210	93.130	92.139	93.130	61.860	157
2023-02-03	92.965	94.380	92.965	93.320	61.986	49
2023-02-02	95.480	95.480	95.480	95.480	63.420	29
2023-02-01	87.790	89.580	87.760	89.400	59.382	453
2023-01-31	87.570	89.620	87.570	89.460	59.422	29
2023-01-30	88.090	88.150	86.750	86.750	57.622	20
2023-01-27	85.290	86.970	85.290	86.910	57.728	29
2023-01-26	86.900	86.900	86.060	86.060	57.163	81
2023-01-25	85.650	85.780	81.480	84.460	56.101	282
2023-01-24	88.600	88.600	86.660	86.660	57.562	20
2023-01-23	88.830	89.650	87.550	88.760	58.957	187
2023-01-20	91.420	93.350	87.990	90.120	59.860	180
2023-01-19	95.452	96.240	92.820	93.320	61.986	623
2023-01-18	114.84	114.84	110.61	110.97	73.709	31
2023-01-17	112.63	113.84	112.63	113.62	75.470	86
2023-01-13	110.49	111.70	110.02	111.70	74.194	69
2023-01-12	106.88	106.88	106.88	106.88	70.993	11
2023-01-11	103.99	103.99	103.99	103.99	69.073	23
2023-01-10	102.37	102.37	102.37	102.37	67.997	2
2023-01-06	97.960	99.530	97.960	99.530	66.111	32
2023-01-05	97.890	97.890	96.540	96.540	64.125	125
2023-01-04	99.710	100.34	98.920	98.920	65.705	79
2023-01-03	102.01	102.01	98.770	98.770	65.606	103
2022-12-30	101.15	101.19	101.15	101.19	67.213	1
2022-12-29	101.62	101.62	101.60	101.60	67.482	11
2022-12-28	102.97	103.11	101.21	101.21	66.031	12
2022-12-22	101.64	101.85	101.31	101.31	66.096	145
2022-12-21	103.80	103.80	103.73	103.73	67.675	4
2022-12-19	110.86	112.87	110.86	112.87	73.638	22
2022-12-15	111.56	112.97	111.56	112.97	73.703	1
2022-12-13	109.62	109.93	109.62	109.93	71.720	70
2022-12-09	113.17	113.27	113.17	113.27	73.899	1
2022-12-06	119.32	119.32	119.32	119.32	77.846	14
2022-12-02	118.30	118.30	118.30	118.30	77.181	21
2022-12-01	121.38	123.45	121.38	121.84	79.490	61
2022-11-30	118.00	119.34	116.55	119.06	77.676	5
2022-11-29	116.52	117.60	116.52	116.68	76.124	66
2022-11-28	118.56	119.14	116.09	116.09	75.739	22
2022-11-25	117.00	118.36	117.00	118.36	77.220	4
2022-11-23	116.95	117.72	116.37	116.37	75.921	3
2022-11-22	112.01	116.11	112.01	116.11	75.751	82
2022-11-21	112.32	113.00	110.90	110.96	72.392	11
2022-11-18	114.03	115.99	112.50	112.50	73.397	12
2022-11-17	111.21	112.30	110.62	112.30	73.266	43
2022-11-16	113.10	113.52	112.12	112.12	73.149	12
2022-11-15	112.50	114.94	112.50	113.30	73.919	77
2022-11-14	113.00	113.00	110.52	111.00	72.418	30
2022-11-11	114.12	115.66	113.57	114.24	74.532	142

← NewerPage 16 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.