Innovative Industrial Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	112.00	112.63	105.71	106.09	80.980	1,245
2024-11-07	108.98	112.44	107.69	108.64	82.928	1,537
2024-11-06	134.12	134.12	120.04	123.54	94.297	1,860
2024-11-05	130.00	132.21	129.38	131.24	100.18	97
2024-11-04	127.00	130.99	127.00	130.20	99.384	306
2024-11-01	129.19	131.43	126.43	127.40	97.250	263
2024-10-31	132.66	133.62	129.99	130.93	99.941	492
2024-10-30	133.79	136.10	131.50	132.64	101.25	131
2024-10-29	132.12	133.53	131.80	133.34	101.78	191
2024-10-28	134.00	135.20	132.01	133.64	102.01	460
2024-10-25	135.00	135.39	132.33	132.33	101.01	724
2024-10-24	131.89	134.42	131.89	133.16	101.64	168
2024-10-23	131.36	132.62	130.45	130.76	99.812	167
2024-10-22	130.00	131.83	130.00	131.43	100.32	126
2024-10-21	132.84	133.50	130.30	131.83	100.63	565
2024-10-18	133.75	133.80	131.54	132.89	101.44	314
2024-10-17	135.82	135.92	132.55	133.38	101.81	118
2024-10-16	134.79	136.77	134.50	136.68	104.33	238
2024-10-15	133.99	136.99	132.50	136.20	103.96	460
2024-10-14	131.50	132.48	129.14	131.67	100.51	240
2024-10-11	130.00	132.02	129.53	130.48	99.598	286
2024-10-10	130.50	131.30	128.17	128.81	98.323	129
2024-10-09	130.00	132.51	129.31	130.26	99.430	533
2024-10-08	130.82	131.87	127.38	127.75	97.514	94
2024-10-07	131.40	131.50	128.17	129.72	99.018	127
2024-10-04	131.83	133.11	130.00	132.21	100.92	157
2024-10-03	132.00	133.05	129.05	131.79	100.60	187
2024-10-02	131.88	133.72	129.30	132.01	100.77	303
2024-10-01	134.79	135.61	131.64	132.52	101.15	145
2024-09-30	134.13	136.19	132.50	134.89	102.96	240
2024-09-27	135.00	138.93	135.00	136.60	102.82	214
2024-09-26	137.73	137.73	133.91	135.78	102.20	1,899
2024-09-25	135.19	136.83	132.66	133.37	100.39	234
2024-09-24	136.00	138.21	136.00	137.46	103.47	236
2024-09-23	134.91	138.73	134.91	136.50	102.74	286
2024-09-20	136.01	136.26	134.01	134.45	101.20	202
2024-09-19	137.13	137.97	135.10	136.04	102.40	937
2024-09-18	133.25	137.00	133.00	136.38	102.65	884
2024-09-17	134.00	135.99	131.71	132.98	100.09	646
2024-09-16	129.78	132.65	129.55	132.30	99.582	1,231
2024-09-13	127.49	130.78	127.49	128.87	97.001	499
2024-09-12	125.45	126.50	125.00	126.24	95.021	193
2024-09-11	123.99	125.19	121.91	124.65	93.824	745
2024-09-10	122.98	124.19	122.23	123.67	93.087	170
2024-09-09	120.52	122.65	120.52	122.17	91.958	185
2024-09-06	121.94	122.77	119.52	119.68	90.087	487
2024-09-05	122.28	124.00	119.99	121.30	91.303	150
2024-09-04	122.54	124.25	121.60	122.05	91.867	768
2024-09-03	123.34	125.49	122.18	122.66	92.326	539
2024-08-30	124.20	125.38	121.70	121.95	91.795	388
2024-08-29	124.72	124.95	122.89	123.03	92.605	231
2024-08-28	122.78	125.51	121.38	123.12	92.673	215
2024-08-27	125.00	125.80	122.47	123.49	92.951	805
2024-08-23	120.90	124.99	120.90	123.90	93.260	401
2024-08-22	122.00	122.56	120.46	120.83	90.949	130
2024-08-21	119.75	122.06	119.57	121.08	91.137	182
2024-08-20	119.55	121.74	118.68	119.63	90.046	676
2024-08-19	120.11	120.50	116.27	120.09	90.392	762
2024-08-16	118.00	119.69	117.30	117.87	88.721	1,334
2024-08-15	118.29	120.00	115.80	119.15	89.684	255

← NewerPage 9 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.