IIPR - Innovative Industrial Properties, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201977.4679.0876.5076.5376.53256,500
Oct 16, 201978.0079.3676.1277.0077.00238,900
Oct 15, 201978.0680.4077.2078.2178.21436,900
Oct 14, 201978.4280.0575.8677.8177.81288,500
Oct 11, 201977.7680.1075.7678.7778.77650,700
Oct 10, 201985.8186.1576.9076.9676.961,068,200
Oct 09, 201986.6488.6985.8086.1586.15287,600
Oct 08, 201988.6689.3384.7086.4686.46790,000
Oct 07, 201990.7892.8389.1889.3889.38225,300
Oct 04, 201990.0091.8389.1591.2891.28174,900
Oct 03, 201990.7992.1287.5189.9289.92289,600
Oct 02, 201987.5691.1786.7290.7790.77373,800
Oct 01, 201991.4592.0588.1188.5788.57357,600
Sep 30, 201996.0096.5090.5792.3792.37361,100
Sep 27, 201994.8396.7594.2695.7495.74342,200
Sep 27, 20190.78 Dividend
Sep 26, 201991.7795.7591.6595.1094.32284,500
Sep 25, 201988.8791.9988.7991.3990.64212,400
Sep 24, 201995.6596.0986.1889.7989.05531,600
Sep 23, 201993.7396.7493.5095.5394.75217,700
Sep 20, 201998.2998.8292.6195.2194.431,141,900
Sep 19, 201995.4098.8094.4297.3496.54332,900
Sep 18, 201995.0095.6393.0595.4094.62226,900
Sep 17, 201991.0595.6591.0594.9394.15332,800
Sep 16, 201991.5094.9091.0791.0790.32412,100
Sep 13, 201991.0094.6790.1191.3390.58449,300
Sep 12, 201991.9092.9087.7688.3987.67424,600
Sep 11, 201985.3091.2084.6690.8790.12415,000
Sep 10, 201985.2786.5582.7685.9085.20398,300
Sep 09, 201983.5086.8683.3586.0485.33514,600
Sep 06, 201988.7790.3282.1583.3082.62996,300
Sep 05, 201984.8289.6083.0188.2587.53864,100
Sep 04, 201992.5092.6283.7785.1584.451,056,800
Sep 03, 201989.0292.7388.2590.7990.05459,900
Aug 30, 2019101.60102.0388.0089.1688.431,236,300
Aug 29, 2019103.26103.58101.58101.66100.83189,200
Aug 28, 2019100.30102.9099.28102.37101.53278,700
Aug 27, 2019103.43103.99100.78101.06100.23243,400
Aug 26, 2019103.35104.58100.41102.67101.83274,600
Aug 23, 2019105.65107.86101.22101.50100.67383,000
Aug 22, 2019112.73113.33105.48106.34105.47410,300
Aug 21, 2019113.29115.60111.03112.69111.77396,400
Aug 20, 2019110.55115.82110.50112.74111.82481,100
Aug 19, 2019108.11110.92107.31110.20109.30291,500
Aug 16, 2019103.56106.24103.00106.10105.23284,500
Aug 15, 2019103.00106.07101.69102.56101.72340,000
Aug 14, 2019106.01107.90103.05103.30102.45349,800
Aug 13, 201999.88107.6999.63107.41106.53530,400
Aug 12, 2019102.70102.9099.3199.6198.79319,300
Aug 09, 2019103.50105.89101.74102.50101.66280,400
Aug 08, 2019107.58109.80103.44104.00103.15464,600
Aug 07, 2019103.76107.68101.60105.96105.09512,500
Aug 06, 2019100.04103.50100.00103.44102.59386,100
Aug 05, 2019100.85101.0897.2898.9798.16403,200
Aug 02, 2019101.70104.1399.00102.71101.87342,200
Aug 01, 2019105.46106.88101.21101.84101.00456,800
Jul 31, 2019109.00110.00103.88105.67104.80401,000
Jul 30, 2019106.05109.75106.00108.90108.01291,000
Jul 29, 2019109.00110.52105.50106.95106.07409,700
Jul 26, 2019107.65109.48106.50107.73106.85373,500
Jul 25, 2019105.60109.73104.62105.39104.53508,200
Jul 24, 2019101.80107.8298.50104.92104.06808,900
Jul 23, 2019112.48113.0698.69102.98102.141,827,800
Jul 22, 2019123.50123.84110.05113.15112.221,312,200
Jul 19, 2019124.00125.60122.52123.32122.31346,300
Jul 18, 2019125.11126.93123.31123.60122.59420,200
Jul 17, 2019129.00130.50125.00125.68124.65458,900
Jul 16, 2019127.00129.95127.00128.47127.42575,000
Jul 15, 2019126.01128.00124.37127.42126.37887,400
Jul 12, 2019127.10127.75122.42126.08125.052,981,900
Jul 11, 2019132.79139.53132.31137.62136.49443,500
Jul 10, 2019133.77137.23130.86132.31131.22454,500
Jul 09, 2019124.00133.42123.70132.29131.20423,900
Jul 08, 2019130.16130.90123.07124.62123.60482,700
Jul 05, 2019128.00130.84123.31130.16129.09412,600
Jul 03, 2019119.88128.68119.80128.68127.62291,700
Jul 02, 2019125.00125.30119.34120.52119.53329,800
Jul 01, 2019124.71126.50123.40125.02123.99285,300
Jun 28, 2019120.00124.40119.70123.56122.55669,500
Jun 27, 2019125.14126.28118.01119.69118.71473,700
Jun 27, 20190.6 Dividend
Jun 26, 2019132.47134.78118.44125.21123.59736,500
Jun 25, 2019126.50131.65124.51130.97129.27417,000
Jun 24, 2019122.00125.83115.89124.39122.78654,100
Jun 21, 2019133.40133.49116.50117.52116.001,622,900
Jun 20, 2019129.90137.78128.40134.71132.96886,000
Jun 19, 2019120.40125.31116.18125.31123.69670,300
Jun 18, 2019120.11125.67118.10119.60118.051,068,800
Jun 17, 2019110.10118.26108.67115.89114.39682,500
Jun 14, 2019102.01110.39101.95108.48107.07513,800
Jun 13, 201999.35102.3098.74100.9199.60273,700
Jun 12, 201995.0899.0595.0898.4697.18231,000
Jun 11, 201999.0099.7590.7394.5893.35385,000
Jun 10, 201997.6899.8795.6898.4997.21447,500
Jun 07, 201993.6696.7593.5195.1993.96295,400
Jun 06, 201992.1096.6089.1092.6691.46757,500
Jun 05, 201985.2292.0185.2292.0190.82541,800
Jun 04, 201984.4685.5083.0684.7083.60328,300
Jun 03, 201984.0384.7682.1484.1283.03276,300
May 31, 201982.1084.9681.7084.0382.94176,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...