Innovative Industrial Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	73.000	74.450	72.626	74.177	58.276	1,091
2025-02-07	76.000	76.000	72.566	73.655	57.866	255
2025-02-06	73.950	74.580	73.870	74.492	58.524	98
2025-02-05	74.590	75.340	73.220	73.900	58.058	815
2025-02-04	72.355	74.910	71.660	74.230	58.318	916
2025-02-03	70.000	72.440	69.000	72.440	56.911	554
2025-01-31	72.500	72.970	70.786	71.260	55.984	273
2025-01-30	67.670	74.550	67.670	72.947	57.309	3,161
2025-01-29	68.170	69.000	66.420	66.490	52.237	494
2025-01-28	69.320	69.440	67.550	67.888	53.335	558
2025-01-27	67.630	69.900	67.630	69.379	54.507	492
2025-01-24	67.290	68.150	66.610	68.150	53.541	143
2025-01-23	66.620	67.390	66.110	66.930	52.583	207
2025-01-22	68.855	69.450	67.000	67.000	52.638	700
2025-01-21	68.500	69.896	68.370	69.796	54.834	812
2025-01-17	67.060	68.400	67.060	67.530	53.054	286
2025-01-16	66.350	67.286	66.034	66.657	52.368	136
2025-01-15	69.020	69.250	66.620	66.950	52.598	847
2025-01-14	67.520	67.520	65.000	66.200	52.009	1,317
2025-01-13	63.272	63.840	62.660	63.680	50.029	710
2025-01-10	64.700	64.890	63.200	63.230	49.676	561
2025-01-08	66.180	66.350	64.800	65.602	51.539	937
2025-01-07	67.500	67.560	65.850	65.850	51.734	59
2025-01-06	69.290	69.430	68.000	68.672	53.951	1,791
2025-01-03	67.890	68.950	67.460	68.860	54.099	263
2025-01-02	67.100	68.340	66.600	68.135	53.530	464
2024-12-31	65.980	66.750	64.895	65.100	51.145	970
2024-12-30	67.485	67.660	65.815	66.888	51.057	1,775
2024-12-27	70.036	70.440	67.660	68.610	52.371	1,937
2024-12-24	71.000	71.220	68.945	70.243	53.618	580
2024-12-23	74.000	74.940	68.842	70.476	53.795	4,901
2024-12-20	88.000	88.000	71.000	74.403	56.793	4,665
2024-12-19	97.500	99.280	96.290	96.590	73.729	843
2024-12-18	101.26	102.95	100.12	101.07	77.149	687
2024-12-17	100.89	102.91	100.10	101.86	77.752	548
2024-12-16	104.82	104.82	102.50	102.60	78.317	546
2024-12-13	103.40	104.80	102.77	104.34	79.645	117
2024-12-12	104.01	105.60	104.00	104.36	79.662	66
2024-12-11	106.42	107.36	104.70	104.97	80.126	123
2024-12-10	107.92	108.00	105.65	107.33	81.928	133
2024-12-09	106.50	109.10	106.50	108.61	82.904	77
2024-12-06	108.56	109.25	105.97	106.11	80.996	158
2024-12-05	106.78	107.59	105.64	105.64	80.633	206
2024-12-04	108.10	108.10	106.18	106.57	81.347	107
2024-12-03	111.17	111.20	107.80	107.95	82.400	131
2024-12-02	108.81	111.00	107.68	110.76	84.545	419
2024-11-29	111.00	111.25	109.18	110.05	84.003	188
2024-11-27	110.56	111.80	109.19	109.85	83.851	190
2024-11-26	112.83	112.83	109.94	109.94	83.919	292
2024-11-25	107.95	111.65	107.80	111.65	85.225	312
2024-11-22	106.53	107.50	105.95	106.69	81.438	121
2024-11-21	104.77	107.60	104.77	106.70	81.446	403
2024-11-20	106.48	107.42	103.96	104.26	79.584	218
2024-11-19	103.51	107.19	103.51	107.19	81.820	304
2024-11-18	102.00	104.11	101.78	104.07	79.439	359
2024-11-15	102.60	104.99	102.12	102.69	78.385	616
2024-11-14	103.73	104.89	102.03	104.57	79.820	464
2024-11-13	104.90	105.87	101.64	102.04	77.889	896
2024-11-12	107.82	107.82	102.51	104.10	79.461	448
2024-11-11	105.00	110.09	105.00	109.79	83.805	976

← NewerPage 8 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.