Innovative Industrial Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	113.60	115.88	113.12	114.39	74.630	40
2022-11-09	107.75	107.91	103.54	103.54	67.551	28
2022-11-08	111.45	112.45	110.92	111.44	72.705	2
2022-11-07	112.90	112.90	110.12	110.12	71.843	61
2022-11-04	116.64	117.41	110.69	111.45	72.713	637
2022-11-03	107.87	112.28	107.87	112.28	73.253	36
2022-11-02	110.92	111.31	108.55	109.88	71.687	43
2022-11-01	111.94	112.28	111.20	112.23	73.220	15
2022-10-31	106.38	108.89	104.85	108.32	70.670	107
2022-10-28	100.00	104.01	99.940	103.83	67.740	62
2022-10-27	101.98	101.98	100.62	100.94	65.855	54
2022-10-26	100.65	103.33	100.65	101.32	66.104	137
2022-10-25	96.360	101.78	96.360	101.78	66.403	184
2022-10-24	95.410	95.510	94.080	95.510	62.312	7
2022-10-21	93.470	93.470	92.470	92.690	60.472	29
2022-10-20	93.550	93.550	91.440	91.440	59.657	37
2022-10-19	94.960	95.489	92.660	92.660	60.453	2
2022-10-18	97.760	98.000	95.840	95.920	62.580	2
2022-10-17	93.760	95.790	93.760	94.910	61.921	27
2022-10-14	95.240	95.240	91.940	91.940	59.983	1
2022-10-13	91.200	93.930	89.410	93.930	61.281	66
2022-10-12	92.840	92.840	92.630	92.630	60.433	13
2022-10-11	94.190	94.190	93.560	93.560	61.040	3
2022-10-10	92.270	94.350	92.270	94.350	61.555	13
2022-10-07	95.850	95.850	92.370	93.189	60.798	2
2022-10-06	92.300	93.900	92.300	92.680	60.466	2
2022-10-05	91.730	92.290	91.390	92.290	60.211	38
2022-10-04	93.010	96.320	93.010	96.320	62.841	2
2022-10-03	89.920	91.440	89.920	90.610	59.115	192
2022-09-30	88.890	90.940	88.890	90.940	59.331	1
2022-09-29	90.279	90.279	87.960	87.960	57.386	98
2022-09-28	90.130	93.869	89.920	93.780	60.009	2
2022-09-27	91.030	92.530	89.310	89.310	57.149	3
2022-09-26	92.000	92.780	90.910	90.910	58.173	1
2022-09-23	92.500	92.500	92.190	92.339	59.087	21
2022-09-22	97.060	97.060	94.230	94.760	60.636	83
2022-09-21	96.690	99.370	96.690	97.885	62.636	2
2022-09-20	100.91	100.91	97.050	97.050	62.102	7
2022-09-16	88.870	90.710	88.870	89.520	57.283	55
2022-09-15	90.000	91.620	90.000	90.699	58.037	17
2022-09-14	90.220	90.220	88.280	88.890	56.880	18
2022-09-13	92.790	92.790	91.050	91.530	58.569	3
2022-09-12	95.690	97.210	95.000	97.000	62.070	141
2022-09-09	93.130	94.579	93.130	93.600	59.894	2
2022-09-08	88.840	91.500	88.840	91.500	58.550	8
2022-09-07	88.230	88.470	87.910	88.470	56.611	2
2022-09-06	91.440	91.440	88.392	88.540	56.656	422
2022-09-02	90.550	91.310	89.210	89.680	57.386	76
2022-09-01	90.570	90.570	87.690	89.020	56.963	24
2022-08-31	94.690	94.690	91.910	91.910	58.812	5
2022-08-30	96.500	96.500	94.620	94.620	60.547	158
2022-08-26	100.66	100.84	96.429	96.710	61.884	23
2022-08-25	99.150	100.36	98.675	99.300	63.541	92
2022-08-24	95.620	98.550	95.620	97.600	62.453	2
2022-08-23	95.510	97.299	95.100	95.340	61.007	333
2022-08-22	100.36	100.36	95.770	95.770	61.282	305
2022-08-19	99.360	100.00	97.910	99.059	63.387	122
2022-08-18	102.03	104.06	102.03	104.06	66.587	17
2022-08-17	103.75	103.75	102.42	103.07	65.954	11
2022-08-16	103.11	104.65	101.21	104.65	66.964	123

← NewerPage 17 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.