Innovative Industrial Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	47.770	49.250	47.770	48.410	43.649	463
2026-01-29	48.150	49.000	47.620	48.500	43.730	281
2026-01-28	49.430	49.630	48.270	48.270	43.522	564
2026-01-27	48.840	49.310	48.380	48.780	43.982	513
2026-01-26	49.660	50.490	48.650	48.850	44.045	624
2026-01-23	49.600	50.000	49.000	49.290	44.442	248
2026-01-22	50.691	51.180	49.690	50.414	45.456	343
2026-01-21	50.000	50.490	49.560	49.737	44.845	222
2026-01-20	50.190	50.190	49.250	49.940	45.028	506
2026-01-16	51.300	51.610	50.040	50.760	45.767	406
2026-01-15	50.466	51.020	50.104	50.799	45.803	356
2026-01-14	50.000	50.540	49.200	49.780	44.884	303
2026-01-13	51.900	52.320	50.760	50.975	45.961	2,192
2026-01-12	50.600	51.660	50.410	51.385	46.331	798
2026-01-09	50.154	51.100	49.430	50.547	45.575	2,657
2026-01-08	48.640	50.209	48.560	50.105	45.177	201
2026-01-07	49.000	49.170	48.150	48.765	43.968	1,208
2026-01-06	48.502	49.500	47.500	48.310	43.558	1,844
2026-01-05	49.640	50.350	49.050	49.674	44.788	556
2026-01-02	48.249	49.465	47.600	49.465	44.600	2,578
2025-12-31	48.470	48.470	47.000	47.840	43.135	1,404
2025-12-30	50.480	50.480	49.100	50.170	43.522	1,313
2025-12-29	51.000	51.390	50.247	50.319	43.652	456
2025-12-24	49.850	51.070	49.520	51.020	44.260	418
2025-12-23	50.830	51.360	49.590	49.590	43.019	1,339
2025-12-22	53.260	53.400	51.250	51.589	44.753	2,410
2025-12-19	57.440	58.000	53.480	54.110	46.940	1,420
2025-12-18	59.270	59.830	56.293	56.293	48.834	576
2025-12-17	58.813	60.000	57.590	57.799	50.140	1,582
2025-12-16	57.070	57.990	55.270	57.080	49.517	1,480
2025-12-15	58.900	59.000	56.130	56.680	49.170	1,301
2025-12-12	57.500	58.134	54.000	57.000	49.447	4,982
2025-12-11	50.930	53.460	50.930	52.580	45.613	778
2025-12-10	51.400	52.190	50.300	52.180	45.266	303
2025-12-09	49.500	51.150	49.500	51.150	44.372	113
2025-12-08	50.230	51.060	49.390	50.100	43.462	228
2025-12-05	50.800	51.800	50.490	50.890	44.147	155
2025-12-04	51.000	51.270	50.910	51.090	44.320	279
2025-12-03	50.080	51.800	49.660	51.800	44.936	591
2025-12-02	50.960	50.960	49.250	49.930	43.314	47
2025-12-01	49.450	49.660	48.500	49.542	42.977	287
2025-11-28	49.774	50.260	49.390	49.420	42.872	402
2025-11-26	48.980	50.500	48.890	50.140	43.496	932
2025-11-25	49.030	50.050	49.000	49.500	42.941	1,898
2025-11-24	47.885	49.240	47.220	48.950	42.464	966
2025-11-21	44.770	48.100	44.770	48.100	41.727	748
2025-11-20	46.000	47.320	44.914	44.993	39.031	1,274
2025-11-19	49.500	49.500	46.470	46.470	40.313	419
2025-11-18	47.880	48.340	47.050	47.787	41.455	327
2025-11-17	48.500	48.500	47.560	47.636	41.324	396
2025-11-14	49.250	49.500	48.400	48.950	42.464	1,732
2025-11-13	50.330	50.910	50.080	50.430	43.748	394
2025-11-12	51.900	52.600	51.190	51.190	44.407	1,048
2025-11-11	51.450	52.880	51.450	51.969	45.083	112
2025-11-10	51.120	52.390	50.840	51.540	44.711	172
2025-11-07	51.000	51.670	50.000	51.370	44.563	529
2025-11-06	52.800	53.660	51.160	51.470	44.650	112
2025-11-05	50.560	53.210	49.760	52.702	45.719	804
2025-11-04	51.000	51.860	49.500	50.990	44.234	1,019
2025-11-03	50.090	50.090	48.370	49.299	42.766	527

← NewerPage 4 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.