NYSE - Delayed Quote USD

Innovative Industrial Properties, Inc. (IIPR)

97.71 -0.17 (-0.17%)
At close: April 26 at 4:00 PM EDT
97.53 -0.18 (-0.18%)
After hours: April 26 at 7:52 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 98.05 99.23 97.70 97.71 97.71 101,500
Apr 25, 2024 97.62 98.19 96.75 97.88 97.88 91,100
Apr 24, 2024 98.50 99.00 97.83 98.69 98.69 118,300
Apr 23, 2024 96.98 98.90 96.75 98.63 98.63 119,000
Apr 22, 2024 95.00 96.84 94.11 96.50 96.50 138,400
Apr 19, 2024 93.65 95.15 93.53 94.23 94.23 161,200
Apr 18, 2024 93.95 94.99 93.52 93.88 93.88 126,600
Apr 17, 2024 95.00 95.16 93.58 93.62 93.62 117,500
Apr 16, 2024 96.01 96.37 93.86 94.49 94.49 186,600
Apr 15, 2024 98.63 99.17 95.58 96.72 96.72 279,900
Apr 12, 2024 98.57 99.35 97.40 98.30 98.30 137,500
Apr 11, 2024 98.72 99.46 97.24 98.98 98.98 162,100
Apr 10, 2024 100.17 100.31 96.83 97.79 97.79 409,700
Apr 9, 2024 103.00 103.38 101.83 102.88 102.88 140,900
Apr 8, 2024 101.50 102.96 101.43 102.86 102.86 112,500
Apr 5, 2024 100.00 101.56 100.00 100.96 100.96 120,200
Apr 4, 2024 101.04 102.54 100.20 100.49 100.49 156,900
Apr 3, 2024 98.76 99.90 98.24 99.85 99.85 146,400
Apr 2, 2024 100.00 100.00 98.22 99.33 99.33 210,000
Apr 1, 2024 104.00 104.00 100.63 100.88 100.88 210,700
Mar 28, 2024 104.96 105.01 103.01 103.54 103.54 255,000
Mar 27, 2024 1.82 Dividend
Mar 27, 2024 103.05 104.35 102.20 104.35 104.35 226,900
Mar 26, 2024 104.00 105.22 103.21 103.58 101.76 296,400
Mar 25, 2024 102.83 105.81 102.51 103.56 101.74 429,500
Mar 22, 2024 102.94 103.54 101.60 102.52 100.72 296,100
Mar 21, 2024 100.00 102.52 99.75 102.30 100.50 340,100
Mar 20, 2024 97.38 99.52 96.78 99.45 97.70 201,200
Mar 19, 2024 97.00 98.54 96.75 97.60 95.89 240,300
Mar 18, 2024 97.53 99.20 96.82 97.25 95.54 226,300
Mar 15, 2024 95.63 97.42 95.63 96.67 94.97 419,800
Mar 14, 2024 97.68 97.68 96.00 96.85 95.15 201,300
Mar 13, 2024 98.44 99.49 97.50 97.68 95.96 204,400
Mar 12, 2024 97.69 98.78 97.09 98.55 96.82 210,200
Mar 11, 2024 96.33 97.90 95.75 97.89 96.17 170,800
Mar 8, 2024 97.53 98.81 95.94 96.88 95.18 259,100
Mar 7, 2024 97.84 98.03 95.39 96.58 94.88 192,700
Mar 6, 2024 97.70 97.70 96.17 96.71 95.01 199,500
Mar 5, 2024 96.70 97.99 96.11 96.49 94.79 172,800
Mar 4, 2024 98.13 99.49 97.31 97.58 95.87 195,900
Mar 1, 2024 98.15 98.39 96.28 98.21 96.48 222,000
Feb 29, 2024 99.25 99.76 97.84 97.99 96.27 342,400
Feb 28, 2024 95.00 97.79 94.78 97.51 95.80 301,700
Feb 27, 2024 91.98 96.51 90.51 95.32 93.65 449,300
Feb 26, 2024 90.11 91.13 89.29 89.75 88.17 204,800
Feb 23, 2024 90.96 91.45 90.31 90.72 89.13 135,600
Feb 22, 2024 90.30 91.07 89.48 91.06 89.46 160,100
Feb 21, 2024 90.69 91.77 89.82 90.39 88.80 157,200
Feb 20, 2024 90.60 91.18 90.05 91.03 89.43 151,600
Feb 16, 2024 91.33 92.51 90.84 92.00 90.38 173,200
Feb 15, 2024 90.82 93.69 90.82 93.37 91.73 215,300
Feb 14, 2024 90.00 90.87 88.56 89.75 88.17 190,500
Feb 13, 2024 88.98 90.41 87.52 88.82 87.26 325,900
Feb 12, 2024 91.62 93.32 91.19 92.37 90.75 193,600
Feb 9, 2024 91.15 92.22 90.50 91.60 89.99 190,800
Feb 8, 2024 89.95 91.58 89.74 91.30 89.70 163,000
Feb 7, 2024 90.50 90.95 89.46 89.96 88.38 153,800
Feb 6, 2024 90.85 92.28 90.51 90.69 89.10 219,100
Feb 5, 2024 92.53 92.66 90.75 90.85 89.25 242,400
Feb 2, 2024 93.54 94.96 92.75 94.35 92.69 143,000
Feb 1, 2024 93.63 95.20 91.58 95.05 93.38 246,700
Jan 31, 2024 96.00 96.61 93.13 93.23 91.59 265,200
Jan 30, 2024 95.74 96.68 95.05 95.93 94.24 121,500
Jan 29, 2024 94.57 96.87 94.18 96.65 94.95 180,500
Jan 26, 2024 94.36 94.56 93.71 94.22 92.56 188,800
Jan 25, 2024 95.08 95.53 92.75 93.64 91.99 207,900
Jan 24, 2024 97.04 97.06 93.11 93.45 91.81 279,400
Jan 23, 2024 97.77 98.08 94.60 95.50 93.82 219,100
Jan 22, 2024 95.26 96.73 95.20 96.36 94.67 306,300
Jan 19, 2024 92.43 94.61 91.21 94.14 92.49 237,500
Jan 18, 2024 92.44 92.52 90.01 91.72 90.11 266,600
Jan 17, 2024 91.69 93.73 90.90 91.81 90.20 231,300
Jan 16, 2024 92.75 94.00 92.14 93.74 92.09 350,400
Jan 12, 2024 95.87 96.23 93.21 93.21 91.57 258,400
Jan 11, 2024 93.92 94.54 92.00 94.38 92.72 282,200
Jan 10, 2024 94.26 95.57 93.85 94.36 92.70 194,800
Jan 9, 2024 94.79 95.00 93.77 93.92 92.27 135,500
Jan 8, 2024 94.14 96.62 93.69 95.84 94.16 257,600
Jan 5, 2024 93.94 96.01 93.18 94.80 93.13 185,300
Jan 4, 2024 96.64 97.76 94.60 95.34 93.66 337,300
Jan 3, 2024 99.49 100.00 96.73 96.97 95.27 333,300
Jan 2, 2024 99.98 101.65 98.86 101.19 99.41 212,900
Dec 29, 2023 101.96 102.97 100.82 100.82 99.05 207,000
Dec 28, 2023 1.82 Dividend
Dec 28, 2023 101.49 103.17 101.00 102.83 101.02 180,900
Dec 27, 2023 104.57 105.07 103.19 103.73 100.12 270,000
Dec 26, 2023 101.38 103.85 100.50 103.80 100.19 252,400
Dec 22, 2023 100.51 102.34 99.95 100.74 97.23 192,600
Dec 21, 2023 99.95 100.22 98.50 99.65 96.18 158,600
Dec 20, 2023 100.00 102.47 98.17 98.26 94.84 303,600
Dec 19, 2023 99.00 101.12 98.89 100.26 96.77 253,600
Dec 18, 2023 98.59 99.59 97.46 98.50 95.07 298,600
Dec 15, 2023 98.40 99.38 97.27 98.30 94.88 738,600
Dec 14, 2023 96.00 99.16 96.00 98.80 95.36 403,700
Dec 13, 2023 88.26 93.64 88.06 93.04 89.80 417,200
Dec 12, 2023 88.50 88.50 87.06 87.94 84.88 268,200
Dec 11, 2023 87.50 88.78 87.08 88.55 85.47 371,700
Dec 8, 2023 85.59 88.65 85.59 87.88 84.82 390,900
Dec 7, 2023 85.16 86.43 84.61 85.88 82.89 281,600
Dec 6, 2023 85.63 86.90 84.85 85.18 82.22 270,600
Dec 5, 2023 86.58 87.24 83.86 84.72 81.77 273,300
Dec 4, 2023 83.50 87.32 83.42 87.27 84.23 348,900
Dec 1, 2023 81.25 84.25 80.83 83.93 81.01 237,500
Nov 30, 2023 81.44 81.74 80.24 81.66 78.82 212,500
Nov 29, 2023 81.00 82.48 80.46 80.61 77.80 150,700
Nov 28, 2023 79.27 80.07 78.10 79.97 77.19 145,600
Nov 27, 2023 79.95 81.01 79.75 79.93 77.15 140,200
Nov 24, 2023 80.20 80.89 79.75 80.39 77.59 47,000
Nov 22, 2023 80.38 80.93 79.64 80.00 77.22 175,600
Nov 21, 2023 80.20 80.37 79.25 79.34 76.58 121,800
Nov 20, 2023 78.61 80.78 77.88 80.56 77.76 181,200
Nov 17, 2023 79.26 79.66 78.54 78.71 75.97 166,800
Nov 16, 2023 80.42 80.85 78.15 78.18 75.46 203,200
Nov 15, 2023 79.91 82.09 79.79 80.71 77.90 312,200
Nov 14, 2023 77.29 80.65 77.29 79.68 76.91 267,300
Nov 13, 2023 74.84 75.55 73.04 74.36 71.77 233,300
Nov 10, 2023 75.74 76.30 74.78 75.80 73.16 172,100
Nov 9, 2023 77.96 77.96 74.81 75.13 72.51 261,400
Nov 8, 2023 78.40 78.87 76.65 77.32 74.63 159,700
Nov 7, 2023 79.22 79.96 78.31 78.48 75.75 160,900
Nov 6, 2023 81.17 81.17 78.77 79.35 76.59 207,700
Nov 3, 2023 79.24 81.55 79.14 80.59 77.78 314,100
Nov 2, 2023 75.84 78.31 75.01 77.66 74.96 355,000
Nov 1, 2023 71.65 72.75 70.62 72.59 70.06 194,400
Oct 31, 2023 70.61 71.92 69.62 71.83 69.33 199,800
Oct 30, 2023 70.88 71.68 69.08 70.16 67.72 195,000
Oct 27, 2023 72.07 72.25 69.56 69.99 67.55 348,200
Oct 26, 2023 71.03 72.43 70.67 71.87 69.37 239,100
Oct 25, 2023 71.97 72.28 70.29 71.03 68.56 367,800
Oct 24, 2023 71.93 73.23 71.75 73.00 70.46 546,500
Oct 23, 2023 73.37 74.22 71.05 71.15 68.67 445,400
Oct 20, 2023 75.68 75.68 73.76 73.80 71.23 193,900
Oct 19, 2023 76.59 76.99 75.04 75.17 72.55 147,800
Oct 18, 2023 77.97 78.00 76.62 76.86 74.18 130,500
Oct 17, 2023 76.99 79.30 76.99 78.65 75.91 204,700
Oct 16, 2023 76.39 78.50 75.13 77.64 74.94 207,400
Oct 13, 2023 75.67 76.21 75.00 75.48 72.85 127,000
Oct 12, 2023 75.80 75.80 74.08 75.03 72.42 150,200
Oct 11, 2023 77.19 78.20 75.99 76.01 73.36 274,600
Oct 10, 2023 75.12 76.90 75.12 76.20 73.55 180,600
Oct 9, 2023 72.90 75.47 72.67 74.94 72.33 190,400
Oct 6, 2023 71.80 74.00 71.21 73.45 70.89 209,200
Oct 5, 2023 72.54 72.85 71.36 72.15 69.64 153,000
Oct 4, 2023 72.79 73.27 71.10 72.75 70.22 261,900
Oct 3, 2023 73.61 74.08 72.00 72.61 70.08 195,500
Oct 2, 2023 75.25 76.27 73.46 74.28 71.69 231,700
Sep 29, 2023 74.58 76.40 74.28 75.66 73.03 268,700
Sep 28, 2023 1.80 Dividend
Sep 28, 2023 75.90 76.60 72.72 73.30 70.75 595,700
Sep 27, 2023 80.26 80.99 75.90 77.52 73.08 492,100
Sep 26, 2023 80.80 81.76 79.33 79.43 74.89 247,500
Sep 25, 2023 81.16 83.11 80.30 81.50 76.84 206,100
Sep 22, 2023 81.80 82.42 81.00 81.51 76.85 167,000
Sep 21, 2023 84.05 84.05 81.38 81.50 76.84 217,000
Sep 20, 2023 85.81 86.32 84.69 84.76 79.91 138,200
Sep 19, 2023 85.80 86.70 84.45 84.77 79.92 175,800
Sep 18, 2023 87.22 87.28 85.67 85.73 80.82 155,700
Sep 15, 2023 86.30 87.85 86.13 87.11 82.13 514,000
Sep 14, 2023 86.42 87.30 85.36 86.53 81.58 205,100
Sep 13, 2023 86.68 87.21 84.78 85.77 80.86 217,500
Sep 12, 2023 89.10 89.90 86.39 86.74 81.78 274,700
Sep 11, 2023 88.73 89.40 87.95 89.34 84.23 215,600
Sep 8, 2023 88.31 89.19 88.31 88.60 83.53 175,900
Sep 7, 2023 87.54 89.22 87.14 88.38 83.32 213,100
Sep 6, 2023 85.78 88.18 85.50 87.88 82.85 261,300
Sep 5, 2023 85.45 86.78 84.18 85.78 80.87 254,700
Sep 1, 2023 87.75 88.70 86.70 87.72 82.70 251,400
Aug 31, 2023 83.89 89.55 83.89 87.28 82.29 574,500
Aug 30, 2023 78.25 84.77 78.18 84.06 79.25 654,300
Aug 29, 2023 77.28 79.16 76.85 78.63 74.13 117,500
Aug 28, 2023 77.40 78.50 77.01 77.34 72.91 133,100
Aug 25, 2023 77.11 77.48 75.95 76.52 72.14 106,900
Aug 24, 2023 78.00 78.56 76.42 76.51 72.13 159,600
Aug 23, 2023 76.27 78.40 76.00 78.14 73.67 137,500
Aug 22, 2023 77.12 77.49 75.90 75.99 71.64 191,300
Aug 21, 2023 76.08 76.96 74.81 76.67 72.28 257,200
Aug 18, 2023 77.64 78.26 76.20 76.27 71.91 337,400
Aug 17, 2023 79.38 79.81 78.29 78.60 74.10 176,600
Aug 16, 2023 80.24 80.65 79.19 79.37 74.83 149,200
Aug 15, 2023 80.68 80.90 79.82 80.36 75.76 122,500
Aug 14, 2023 82.00 82.00 80.36 81.68 77.01 150,600
Aug 11, 2023 81.20 82.78 81.20 82.30 77.59 139,000
Aug 10, 2023 82.32 83.25 81.21 81.90 77.21 202,600
Aug 9, 2023 82.18 82.65 80.93 81.88 77.19 212,900
Aug 8, 2023 80.45 81.96 79.54 81.90 77.21 223,000
Aug 7, 2023 78.97 81.50 78.50 81.01 76.37 221,900
Aug 4, 2023 78.00 79.65 77.47 78.52 74.03 186,000
Aug 3, 2023 76.03 78.99 75.46 77.78 73.33 283,600
Aug 2, 2023 76.75 77.19 75.67 76.56 72.18 315,600
Aug 1, 2023 78.72 78.79 76.85 77.77 73.32 193,000
Jul 31, 2023 77.27 79.35 77.21 79.23 74.70 299,200
Jul 28, 2023 75.39 76.92 75.39 76.79 72.40 177,300
Jul 27, 2023 78.31 78.31 74.61 74.92 70.63 292,000
Jul 26, 2023 77.24 78.34 77.24 77.82 73.37 179,300
Jul 25, 2023 79.13 79.52 77.39 77.51 73.07 204,900
Jul 24, 2023 78.93 79.66 78.72 79.23 74.70 192,800
Jul 21, 2023 79.36 79.94 78.79 78.92 74.40 151,200
Jul 20, 2023 80.50 80.50 78.30 78.70 74.20 240,000
Jul 19, 2023 79.00 81.18 79.00 80.95 76.32 309,800
Jul 18, 2023 77.17 78.52 77.06 78.29 73.81 225,500
Jul 17, 2023 75.62 77.38 75.01 76.92 72.52 192,700
Jul 14, 2023 75.79 76.50 75.50 75.75 71.42 161,600
Jul 13, 2023 76.64 77.07 75.21 76.01 71.66 333,900
Jul 12, 2023 77.67 78.07 76.24 76.34 71.97 290,300
Jul 11, 2023 73.54 75.88 73.54 75.81 71.47 208,400
Jul 10, 2023 72.56 73.91 72.13 73.52 69.31 159,500
Jul 7, 2023 72.68 73.18 72.18 72.66 68.50 192,600
Jul 6, 2023 72.69 73.31 71.20 72.89 68.72 196,600
Jul 5, 2023 74.25 74.74 73.09 73.70 69.48 188,200
Jul 3, 2023 73.11 75.00 73.00 74.27 70.02 143,200
Jun 30, 2023 73.30 74.21 72.07 73.01 68.83 381,400
Jun 29, 2023 1.80 Dividend
Jun 29, 2023 72.74 74.65 72.38 74.30 70.05 244,700
Jun 28, 2023 74.60 74.95 73.32 74.65 68.68 295,000
Jun 27, 2023 73.47 74.92 73.08 74.57 68.61 280,700
Jun 26, 2023 70.59 73.57 70.59 73.07 67.23 234,100
Jun 23, 2023 72.00 73.00 70.52 70.59 64.95 1,148,100
Jun 22, 2023 74.00 74.18 72.13 72.79 66.97 245,100
Jun 21, 2023 73.57 74.35 72.38 74.05 68.13 242,800
Jun 20, 2023 74.50 75.03 73.58 73.80 67.90 310,000
Jun 16, 2023 74.52 75.20 73.91 74.67 68.70 605,000
Jun 15, 2023 72.39 73.97 71.78 73.80 67.90 265,000
Jun 14, 2023 72.63 73.56 71.96 72.66 66.85 278,800
Jun 13, 2023 71.00 72.63 70.83 72.33 66.55 220,300
Jun 12, 2023 70.68 71.46 70.00 70.92 65.25 187,100
Jun 9, 2023 71.22 71.43 70.25 70.61 64.96 171,200
Jun 8, 2023 71.18 71.52 70.17 71.22 65.53 207,300
Jun 7, 2023 71.32 71.98 70.47 71.23 65.53 329,600
Jun 6, 2023 67.67 71.15 67.67 70.62 64.97 408,400
Jun 5, 2023 68.50 68.90 66.86 67.54 62.14 234,500
Jun 2, 2023 66.73 69.05 66.32 68.77 63.27 362,700
Jun 1, 2023 66.03 66.84 65.16 65.51 60.27 316,800
May 31, 2023 66.75 67.28 65.48 66.10 60.82 284,700
May 30, 2023 68.18 68.95 66.80 67.15 61.78 208,200
May 26, 2023 66.79 67.69 66.50 67.46 62.07 137,400
May 25, 2023 67.79 68.18 66.76 66.89 61.54 179,500
May 24, 2023 69.55 69.55 67.51 67.91 62.48 216,900
May 23, 2023 69.67 71.65 69.49 69.99 64.39 252,300
May 22, 2023 67.90 69.85 67.90 69.56 64.00 213,900
May 19, 2023 71.42 71.57 67.70 67.89 62.46 404,700
May 18, 2023 70.26 70.90 69.70 70.65 65.00 281,100
May 17, 2023 69.07 71.16 68.28 70.36 64.73 402,000
May 16, 2023 69.80 70.23 68.78 69.16 63.63 245,400
May 15, 2023 69.57 70.65 69.29 69.96 64.37 383,800
May 12, 2023 70.78 71.15 67.93 69.42 63.87 364,100
May 11, 2023 71.44 72.40 70.21 70.86 65.19 331,500
May 10, 2023 71.00 72.20 69.51 72.13 66.36 623,800
May 9, 2023 71.38 74.81 71.22 71.43 65.72 519,200
May 8, 2023 69.17 69.86 68.76 69.27 63.73 295,100
May 5, 2023 69.01 69.69 68.01 69.36 63.81 174,600
May 4, 2023 67.37 68.76 66.24 68.32 62.86 264,300
May 3, 2023 67.98 68.88 67.11 67.80 62.38 293,700
May 2, 2023 68.49 68.49 66.40 67.51 62.11 379,700
May 1, 2023 68.17 69.21 67.71 68.59 63.11 242,000
Apr 28, 2023 67.80 69.21 67.70 68.55 63.07 438,800
Apr 27, 2023 64.98 68.44 64.56 67.82 62.40 406,500

Related Tickers

PLD Prologis, Inc.
104.06
+0.69%
 
STAG STAG Industrial, Inc.
34.48
-0.17%
 
COLD Americold Realty Trust, Inc.
22.24
-0.40%
 
PSA Public Storage
257.73
-0.37%
 
EXR Extra Space Storage Inc.
133.47
-0.27%
 
CUBE CubeSmart
40.76
-1.50%
 
REXR Rexford Industrial Realty, Inc.
43.20
+0.47%
 
NSA National Storage Affiliates Trust
34.92
-0.71%
 
EGP EastGroup Properties, Inc.
155.92
+0.12%
 
FR First Industrial Realty Trust, Inc.
46.00
-0.09%