Innovative Industrial Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	186.96	190.60	186.96	189.54	118.44	96
2022-02-11	194.50	195.30	186.70	186.70	116.66	45
2022-02-10	190.70	196.58	190.70	196.07	122.52	163
2022-02-09	188.01	193.11	188.01	192.11	120.04	72
2022-02-08	187.66	187.66	184.04	187.53	117.18	16
2022-02-07	190.60	192.00	184.50	187.13	116.93	58
2022-02-04	193.51	194.66	190.00	192.77	120.46	10
2022-02-03	192.93	196.46	192.15	194.40	121.48	5
2022-02-02	205.51	205.51	196.87	198.41	123.98	24
2022-02-01	201.41	201.41	193.81	196.89	123.03	119
2022-01-31	189.76	195.77	187.91	195.76	122.32	75
2022-01-28	182.08	183.17	179.60	182.78	114.21	4
2022-01-27	186.70	188.61	181.57	182.22	113.86	14
2022-01-26	194.88	196.97	190.51	192.75	120.44	24
2022-01-25	194.11	194.11	186.87	191.84	119.88	223
2022-01-24	178.71	191.72	178.71	191.72	119.80	189
2022-01-21	192.39	194.07	187.97	191.29	119.53	277
2022-01-20	202.50	205.12	201.99	201.99	126.22	6
2022-01-19	207.96	207.96	201.00	201.00	125.60	43
2022-01-18	206.09	210.75	203.03	204.00	127.47	156
2022-01-14	211.51	211.51	206.66	206.66	129.14	8
2022-01-13	220.54	220.54	214.15	214.15	133.82	34
2022-01-12	219.42	222.17	217.20	217.20	135.72	165
2022-01-11	214.34	218.01	206.04	218.01	136.23	391
2022-01-10	220.46	220.46	211.14	212.74	132.94	295
2022-01-07	225.92	229.00	225.92	227.30	142.03	27
2022-01-06	227.25	230.68	217.44	230.68	144.15	138
2022-01-05	239.00	239.00	231.12	231.47	144.64	469
2022-01-04	251.52	251.52	239.61	239.61	149.73	203
2021-12-31	263.98	263.98	262.67	262.67	164.13	2
2021-12-30	262.93	264.54	262.21	263.56	164.69	25
2021-12-23	254.81	254.81	250.96	250.96	155.93	97
2021-12-22	246.00	247.99	245.99	247.15	153.56	168
2021-12-21	239.71	243.25	239.71	243.08	151.03	17
2021-12-20	236.57	239.09	233.16	234.55	145.73	38
2021-12-17	238.59	240.96	232.57	240.72	149.56	175
2021-12-16	250.44	250.44	239.93	239.93	149.07	50
2021-12-15	243.78	243.78	232.54	233.95	145.36	30
2021-12-14	240.25	240.98	234.00	236.13	146.71	39
2021-12-13	253.24	257.12	244.78	244.78	152.09	51
2021-12-10	260.61	260.61	253.00	254.98	158.42	5
2021-12-09	266.13	266.13	261.57	261.94	162.75	34
2021-12-08	263.87	266.35	263.87	265.09	164.70	10
2021-12-07	264.03	268.43	264.03	267.87	166.43	154
2021-12-06	251.33	258.23	251.06	258.23	160.44	25
2021-12-03	262.00	262.00	251.29	252.43	156.84	29
2021-12-02	252.44	256.63	247.99	254.16	157.91	102
2021-12-01	263.83	266.08	261.12	261.12	162.24	120
2021-11-30	266.26	266.26	259.59	259.59	161.29	7
2021-11-29	266.45	270.85	266.45	267.27	166.06	77
2021-11-26	259.58	267.31	258.52	264.12	164.10	67
2021-11-24	258.53	268.96	255.28	268.96	167.11	99
2021-11-23	267.63	268.00	258.28	259.43	161.19	87
2021-11-22	275.10	280.00	268.03	268.96	167.11	247
2021-11-19	275.99	279.79	274.40	274.40	170.49	68
2021-11-18	283.15	283.15	275.21	275.21	170.99	39
2021-11-17	283.77	287.00	277.42	278.71	173.17	4,185
2021-11-16	287.00	288.23	282.17	283.66	176.24	369
2021-11-15	277.79	284.10	277.79	283.97	176.43	87
2021-11-12	276.00	282.88	276.00	278.59	173.09	158

← NewerPage 20 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.