Innovative Industrial Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	57.710	57.710	53.150	53.150	49.758	538
2026-04-28	57.710	57.710	54.150	55.900	52.333	494
2026-04-27	56.590	56.960	53.730	55.455	51.916	917
2026-04-24	53.350	55.330	52.520	55.330	51.799	491
2026-04-23	56.000	57.900	53.850	54.200	50.741	1,075
2026-04-22	52.910	56.420	52.010	55.940	52.370	1,462
2026-04-21	54.400	54.400	52.800	53.430	50.020	2,598
2026-04-20	54.400	54.400	52.410	52.730	49.365	298
2026-04-17	52.350	53.500	51.350	52.994	49.612	621
2026-04-16	52.290	52.500	51.000	51.700	48.401	365
2026-04-15	51.690	52.000	50.400	51.450	48.167	572
2026-04-14	49.850	52.000	49.850	51.030	47.773	1,251
2026-04-13	50.000	51.550	50.000	50.460	47.240	348
2026-04-10	51.550	51.690	49.820	50.670	47.436	453
2026-04-09	49.660	50.490	48.900	50.200	46.996	367
2026-04-08	49.730	51.500	49.730	50.280	47.071	235
2026-04-07	50.230	50.230	49.000	49.840	46.659	1,000
2026-04-02	49.730	50.520	48.590	49.570	46.406	462
2026-04-01	50.000	51.000	49.180	50.050	46.856	199
2026-03-31	51.490	51.490	48.170	50.120	46.921	763
2026-03-30	51.150	52.100	50.000	51.500	46.435	1,303
2026-03-27	51.100	53.130	51.000	51.160	46.128	1,040
2026-03-26	54.500	54.500	52.000	52.398	47.245	1,002
2026-03-25	54.400	54.400	52.220	52.770	47.580	698
2026-03-24	53.000	53.510	51.500	52.850	47.652	393
2026-03-23	52.120	53.580	50.620	53.160	47.931	428
2026-03-20	54.260	54.260	51.800	51.980	46.867	583
2026-03-19	53.100	54.350	52.810	54.130	48.806	194
2026-03-18	53.200	54.280	52.450	53.710	48.427	115
2026-03-17	53.960	53.960	51.530	53.130	47.904	828
2026-03-16	53.200	54.750	51.250	52.260	47.120	436
2026-03-13	54.350	54.350	52.000	52.260	47.120	283
2026-03-12	53.230	54.000	52.130	53.970	48.662	187
2026-03-11	55.000	55.000	52.870	53.510	48.247	379
2026-03-10	54.270	55.650	53.190	53.210	47.976	209
2026-03-09	54.260	54.260	52.200	53.710	48.427	1,768
2026-03-06	54.560	55.100	53.500	54.210	48.878	284
2026-03-05	56.000	57.240	54.250	55.063	49.647	988
2026-03-04	54.000	56.130	53.260	56.090	50.573	870
2026-03-03	53.250	54.410	51.980	54.120	48.797	437
2026-03-02	52.940	54.000	50.850	53.240	48.003	555
2026-02-27	55.040	55.040	52.630	53.440	48.184	1,586
2026-02-26	53.100	54.560	52.020	54.125	48.801	819
2026-02-25	51.990	52.830	50.000	51.541	46.472	3,288
2026-02-24	49.500	50.990	47.000	50.990	45.975	2,019
2026-02-23	44.750	46.500	44.750	46.170	41.629	505
2026-02-20	47.500	47.500	44.881	45.500	41.025	2,365
2026-02-19	46.930	47.500	45.900	46.140	41.602	1,391
2026-02-18	46.800	46.930	45.480	46.080	41.548	2,318
2026-02-17	46.830	47.130	45.000	46.300	41.746	1,417
2026-02-13	45.970	46.880	45.500	46.040	41.512	2,188
2026-02-12	47.500	47.500	44.939	45.400	40.935	1,897
2026-02-11	48.010	48.940	47.290	47.290	42.639	692
2026-02-10	48.780	49.310	48.000	48.640	43.856	327
2026-02-09	48.000	49.630	47.560	48.070	43.342	375
2026-02-06	48.800	48.950	47.700	48.640	43.856	748
2026-02-05	48.480	49.050	47.790	47.827	43.122	672
2026-02-04	47.750	49.510	47.750	48.960	44.144	227
2026-02-03	48.970	49.690	47.500	48.240	43.495	463
2026-02-02	48.000	49.250	47.800	48.380	43.621	598

← NewerPage 3 of 21 · 1,215 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.