Innovative Industrial Properties Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 52.350 | 53.440 | 51.930 | 52.880 | 52.880 | 153 |
| 2026-10-20 | 51.200 | 53.070 | 51.200 | 52.790 | 52.790 | 529 |
| 2026-10-19 | 52.910 | 53.900 | 51.000 | 51.520 | 51.520 | 593 |
| 2026-10-16 | 53.730 | 54.880 | 52.090 | 52.340 | 52.340 | 548 |
| 2026-10-15 | 52.940 | 53.210 | 51.400 | 52.960 | 52.960 | 1,509 |
| 2026-10-14 | 53.050 | 53.220 | 51.000 | 51.780 | 51.780 | 497 |
| 2026-10-13 | 51.700 | 52.550 | 50.620 | 51.370 | 51.370 | 203 |
| 2026-10-12 | 51.800 | 53.180 | 50.530 | 51.240 | 51.240 | 401 |
| 2026-10-09 | 52.310 | 53.650 | 51.300 | 51.900 | 51.900 | 307 |
| 2026-10-08 | 51.230 | 52.180 | 50.210 | 51.495 | 51.495 | 404 |
| 2026-10-07 | 50.510 | 51.270 | 49.550 | 50.890 | 50.890 | 395 |
| 2026-10-06 | 51.040 | 51.550 | 49.480 | 49.700 | 49.700 | 1,839 |
| 2026-10-05 | 50.780 | 51.410 | 49.390 | 50.640 | 50.640 | 685 |
| 2026-10-02 | 51.610 | 52.500 | 50.500 | 51.090 | 51.090 | 1,114 |
| 2026-10-01 | 53.000 | 53.000 | 50.330 | 51.830 | 51.830 | 2,435 |
| 2026-09-30 | 53.140 | 54.390 | 51.970 | 52.970 | 52.970 | 1,003 |
| 2026-09-29 | 55.000 | 56.680 | 54.471 | 54.630 | 52.730 | 1,059 |
| 2026-09-28 | 55.740 | 55.740 | 54.500 | 54.990 | 53.078 | 2,323 |
| 2026-09-25 | 56.140 | 58.000 | 54.360 | 55.630 | 53.695 | 178 |
| 2026-09-24 | 54.360 | 56.850 | 54.360 | 55.335 | 53.411 | 1,163 |
| 2026-09-23 | 56.750 | 57.890 | 55.200 | 55.700 | 53.763 | 1,210 |
| 2026-09-22 | 56.440 | 57.540 | 55.500 | 56.670 | 54.699 | 361 |
| 2026-09-21 | 55.400 | 57.100 | 55.250 | 55.980 | 54.033 | 1,853 |
| 2026-09-18 | 56.611 | 58.000 | 55.270 | 55.650 | 53.715 | 1,858 |
| 2026-09-17 | 56.740 | 57.490 | 56.000 | 56.470 | 54.506 | 1,302 |
| 2026-09-16 | 56.910 | 57.460 | 56.010 | 56.170 | 54.216 | 212 |
| 2026-09-15 | 56.890 | 57.600 | 55.370 | 56.440 | 54.477 | 390 |
| 2026-09-14 | 56.470 | 57.142 | 55.400 | 56.830 | 54.854 | 458 |
| 2026-09-11 | 55.630 | 57.290 | 55.530 | 56.290 | 54.332 | 275 |
| 2026-09-10 | 57.950 | 57.950 | 56.000 | 56.100 | 54.149 | 345 |
| 2026-09-09 | 56.000 | 57.660 | 56.000 | 56.965 | 54.984 | 251 |
| 2026-09-08 | 57.000 | 57.950 | 56.350 | 57.080 | 55.095 | 484 |
| 2026-09-04 | 56.000 | 58.000 | 56.000 | 57.170 | 55.182 | 100 |
| 2026-09-03 | 56.000 | 58.630 | 56.000 | 56.640 | 54.670 | 344 |
| 2026-09-02 | 57.000 | 58.000 | 55.350 | 56.870 | 54.892 | 362 |
| 2026-09-01 | 57.200 | 58.400 | 55.370 | 56.500 | 54.535 | 76 |
| 2026-08-28 | 56.980 | 58.149 | 55.690 | 56.440 | 54.477 | 448 |
| 2026-08-27 | 56.740 | 58.480 | 56.120 | 56.730 | 54.757 | 405 |
| 2026-08-26 | 58.000 | 58.360 | 56.400 | 57.670 | 55.664 | 224 |
| 2026-08-25 | 57.590 | 58.010 | 56.050 | 57.310 | 55.317 | 1,024 |
| 2026-08-24 | 56.710 | 58.000 | 56.040 | 56.304 | 54.346 | 596 |
| 2026-08-21 | 57.010 | 58.000 | 56.000 | 57.020 | 55.037 | 732 |
| 2026-08-20 | 56.760 | 57.160 | 55.300 | 56.490 | 54.525 | 544 |
| 2026-08-19 | 54.360 | 56.950 | 54.360 | 55.600 | 53.666 | 410 |
| 2026-08-18 | 56.240 | 56.300 | 54.360 | 54.950 | 53.039 | 605 |
| 2026-08-17 | 57.330 | 57.330 | 55.000 | 55.360 | 53.435 | 5,368 |
| 2026-08-14 | 58.080 | 58.720 | 55.875 | 56.150 | 54.197 | 1,922 |
| 2026-08-13 | 60.000 | 60.000 | 57.710 | 57.740 | 55.732 | 617 |
| 2026-08-12 | 60.000 | 60.000 | 57.700 | 57.770 | 55.761 | 146 |
| 2026-08-11 | 57.750 | 58.780 | 57.150 | 58.160 | 56.137 | 119 |
| 2026-08-10 | 60.000 | 60.000 | 57.150 | 57.320 | 55.326 | 1,091 |
| 2026-08-07 | 59.220 | 60.540 | 58.250 | 59.120 | 57.064 | 147 |
| 2026-08-06 | 57.650 | 60.000 | 57.630 | 58.710 | 56.668 | 388 |
| 2026-08-05 | 61.250 | 61.900 | 57.450 | 58.500 | 56.465 | 1,856 |
| 2026-08-04 | 58.500 | 60.000 | 55.870 | 59.850 | 57.769 | 2,015 |
| 2026-08-03 | 59.980 | 60.200 | 57.930 | 58.560 | 56.523 | 673 |
| 2026-07-31 | 58.600 | 61.880 | 58.600 | 59.080 | 57.025 | 760 |
| 2026-07-30 | 61.550 | 61.660 | 60.010 | 60.280 | 58.184 | 199 |
| 2026-07-29 | 59.550 | 62.000 | 59.550 | 60.820 | 58.705 | 976 |
| 2026-07-28 | 62.660 | 63.000 | 60.500 | 61.130 | 59.004 | 1,328 |
Page 1 of 21 · 1,219 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.