Innovative Industrial Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	138.50	138.50	133.91	134.60	84.818	16
2022-05-13	128.64	137.85	128.64	135.41	85.329	60
2022-05-12	120.56	126.59	120.56	125.28	78.945	66
2022-05-11	127.78	130.49	124.02	124.02	78.151	4
2022-05-10	131.43	133.73	125.00	129.38	81.529	91
2022-05-09	131.78	135.73	130.40	130.96	82.525	39
2022-05-06	143.94	143.94	134.61	134.61	84.825	20
2022-05-05	145.06	148.73	139.07	139.07	87.635	42
2022-05-04	147.99	147.99	143.41	145.99	91.996	55
2022-05-03	144.69	147.00	144.57	145.39	91.615	24
2022-04-28	144.98	149.40	144.98	149.40	94.145	6
2022-04-27	147.89	149.31	147.89	149.31	94.088	377
2022-04-26	155.92	155.92	148.01	148.45	93.546	148
2022-04-25	154.35	155.06	153.57	154.15	97.138	53
2022-04-22	158.27	158.99	155.96	155.96	98.278	451
2022-04-21	165.51	166.95	159.49	160.44	101.10	178
2022-04-20	165.38	165.46	163.48	164.48	103.65	145
2022-04-19	164.90	169.23	164.50	166.81	105.12	128
2022-04-14	177.89	179.00	173.74	175.28	110.45	149
2022-04-13	185.42	188.99	184.88	185.38	116.82	2
2022-04-12	186.00	187.49	186.00	187.10	117.90	35
2022-04-11	186.95	186.95	183.98	183.98	115.94	196
2022-04-08	194.00	194.00	191.06	191.06	120.40	111
2022-04-07	192.00	195.24	188.83	192.51	121.31	133
2022-04-06	195.83	199.57	194.83	194.83	122.77	100
2022-04-05	203.65	207.23	199.57	202.65	127.70	14
2022-04-04	201.70	208.20	197.99	208.20	131.20	354
2022-04-01	194.00	196.36	193.76	196.36	123.74	179
2022-03-31	206.39	207.47	203.92	206.78	130.30	14
2022-03-30	205.51	209.00	205.40	205.78	129.67	7
2022-03-29	206.00	208.88	203.08	208.88	130.52	119
2022-03-28	202.14	202.14	198.83	201.68	126.02	53
2022-03-25	202.00	202.00	196.89	199.49	124.66	7
2022-03-24	200.50	200.50	195.73	197.26	123.26	30
2022-03-23	201.36	201.36	200.91	200.91	125.54	11
2022-03-22	202.91	203.19	199.62	199.62	124.73	36
2022-03-21	197.54	197.54	197.54	197.54	123.44	78
2022-03-18	202.00	204.61	199.52	204.59	127.84	29
2022-03-17	191.16	198.95	191.16	198.84	124.25	1
2022-03-16	187.99	191.24	187.99	189.85	118.63	63
2022-03-15	182.75	187.41	182.28	182.28	113.90	12
2022-03-14	190.40	190.40	182.34	182.34	113.94	12
2022-03-11	190.31	190.31	187.83	187.83	117.37	20
2022-03-10	187.06	187.20	183.12	187.20	116.98	4
2022-03-09	189.22	190.80	187.04	187.04	116.88	95
2022-03-08	183.36	187.10	180.34	187.10	116.91	7
2022-03-07	183.39	185.00	180.00	183.99	114.97	13
2022-03-04	187.48	187.48	181.89	181.89	113.66	128
2022-03-03	195.00	195.00	187.00	189.07	118.14	18
2022-03-02	189.79	189.79	184.40	187.16	116.95	8
2022-03-01	189.75	190.45	186.09	186.09	116.28	129
2022-02-28	189.89	192.32	183.48	183.48	114.65	25
2022-02-25	182.01	190.41	182.01	190.41	118.98	163
2022-02-24	166.37	180.26	166.37	180.26	112.64	38
2022-02-23	181.52	181.52	181.52	181.52	113.43	3
2022-02-22	180.00	184.26	180.00	182.30	113.91	297
2022-02-18	185.00	186.43	184.25	184.67	115.40	97
2022-02-17	192.27	192.27	187.63	187.63	117.24	15
2022-02-16	194.81	194.81	190.62	190.68	119.15	10
2022-02-15	192.43	193.50	190.38	193.50	120.91	3

← NewerPage 19 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.