Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Innovative Industrial Properties, Inc. (IIPR-PA)

24.66
-0.03
(-0.12%)
At close: May 6 at 3:26:37 PM EDT
24.66
0.00
(0.00%)
After hours: May 6 at 4:05:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 6, 202524.7024.7724.6424.6624.6610,377
May 5, 202524.6224.7124.5624.6924.699,426
May 2, 202524.4724.4724.3324.4724.4712,855
May 1, 202524.3224.4224.3224.4224.42817
Apr 30, 202524.3524.3924.2524.3924.393,611
Apr 29, 202524.1224.2624.1224.2524.25959
Apr 28, 202524.2424.4124.1524.2524.254,394
Apr 25, 202524.2424.2424.1124.2424.2412,800
Apr 24, 202524.0024.1524.0024.1524.153,707
Apr 23, 202523.9424.0023.7523.9023.9010,133
Apr 22, 202523.3423.6523.2523.5823.5817,189
Apr 21, 202523.4023.4023.2923.3423.343,828
Apr 17, 202523.2523.5623.2523.2523.2525,186
Apr 16, 202523.1823.2023.0023.2023.2013,686
Apr 15, 202523.0423.3122.9723.1823.1825,679
Apr 14, 202523.1123.1422.8523.0023.007,967
Apr 11, 202522.8022.9822.4022.9322.9312,189
Apr 10, 202522.9723.1222.7522.8022.8013,500
Apr 9, 202522.0323.0922.0022.9622.9617,365
Apr 8, 202523.1323.3522.0422.4222.4223,099
Apr 7, 202522.4123.1022.1022.9022.9045,146
Apr 4, 202523.8023.8422.7623.0723.0737,252
Apr 3, 202524.0124.1323.8023.9523.9520,425
Apr 2, 202524.2524.4024.2024.2424.2412,593
Apr 1, 202524.2124.2124.0624.1624.1639,511
Mar 31, 2025 0.5625 Dividend
Mar 31, 202524.6724.8023.5924.2624.2690,447
Mar 28, 202525.0025.1525.0025.1424.5815,597
Mar 27, 202525.0025.0024.9825.0024.4410,696
Mar 26, 202525.0125.0624.9525.0024.4447,421
Mar 25, 202525.0025.0024.9825.0024.4424,373
Mar 24, 202525.0025.0024.9925.0024.44213,486
Mar 21, 202525.0025.0024.9725.0024.4415,528
Mar 20, 202525.0025.0024.9924.9924.439,935
Mar 19, 202525.0025.0024.9724.9924.4327,370
Mar 18, 202524.9825.0024.9125.0024.4489,836
Mar 17, 202525.3925.4125.1625.2924.7212,494
Mar 14, 202525.3625.3625.2725.3024.7313,212
Mar 13, 202525.2725.3925.2725.3024.7312,974
Mar 12, 202525.1025.3025.1025.2224.6616,440
Mar 11, 202525.1425.1825.0325.1024.5412,468
Mar 10, 202524.9925.1924.9825.1424.5817,558
Mar 7, 202524.9925.0024.9524.9724.4112,634
Mar 6, 202524.9525.0024.9024.9624.40208,934
Mar 5, 202525.8525.8525.6525.6525.083,548
Mar 4, 202525.7125.8225.6825.8225.241,880
Mar 3, 202525.7125.9425.7025.7025.122,536
Feb 28, 202525.8125.8125.7125.7125.132,760
Feb 27, 202525.8825.8825.7625.8525.272,254
Feb 26, 202525.7025.7625.7025.7625.18784
Feb 25, 202525.7425.9225.7025.7125.133,472
Feb 24, 202525.9525.9525.8025.8125.232,123
Feb 21, 202525.8126.0025.7825.9525.371,201
Feb 20, 202526.0026.0025.9825.9825.40930
Feb 19, 202525.9925.9925.9925.9925.41307
Feb 18, 202525.8025.9825.7525.9025.325,469
Feb 14, 202525.7025.7525.7025.7525.171,028
Feb 13, 202525.6025.7525.6025.6525.083,145
Feb 12, 202525.6925.6925.6925.6925.11776
Feb 11, 202525.7125.7225.6025.6025.032,671
Feb 10, 202525.7125.7425.7025.7025.123,688
Feb 7, 202525.8325.8325.5625.7125.144,330
Feb 6, 202525.9525.9525.8125.8125.23753
Feb 5, 202525.9626.0025.9525.9525.372,398
Feb 4, 202525.8325.9525.8325.9525.372,583
Feb 3, 202525.8125.8525.8125.8225.242,118
Jan 31, 202526.0026.0025.9025.9225.344,661
Jan 30, 202525.8525.9625.8525.9125.335,591
Jan 29, 202525.7225.7525.7225.7525.171,116
Jan 28, 202525.7225.7225.7025.7025.12857
Jan 27, 202525.6225.7425.5625.6525.085,333
Jan 24, 202525.6025.9425.5725.8725.294,512
Jan 23, 202525.5125.6825.3925.6325.064,064
Jan 22, 202525.1525.7125.1525.7125.1336,641
Jan 21, 202525.1025.1525.1025.1024.543,462
Jan 17, 202525.2925.2925.1725.1724.613,967
Jan 16, 202525.1325.2525.0525.1424.587,678
Jan 15, 202525.0825.1125.0125.1124.558,142
Jan 14, 202525.0325.1225.0025.0724.512,030
Jan 13, 202525.0525.1925.0025.1124.551,538
Jan 10, 202525.0325.1124.9025.0024.447,666
Jan 8, 202525.0125.1525.0125.0124.453,054
Jan 7, 202525.0025.1925.0025.0024.445,095
Jan 6, 202525.1025.1524.9825.1024.545,577
Jan 3, 202525.0125.0524.9525.0224.467,181
Jan 2, 202524.8125.0924.7625.0024.446,941
Dec 31, 2024 0.5625 Dividend
Dec 31, 202424.8024.8024.5024.6324.0814,059
Dec 30, 202425.2225.3025.0525.0823.9732,867
Dec 27, 202425.2025.4525.1625.2324.1113,127
Dec 26, 202425.1925.2025.0025.2024.088,694
Dec 24, 202425.5825.5825.1125.2024.0812,621
Dec 23, 202425.2325.2324.8025.1124.0035,754
Dec 20, 202425.1225.5024.6725.1624.0486,192
Dec 19, 202426.4426.5326.4426.5025.33879
Dec 18, 202426.6726.6726.4826.4825.311,036
Dec 17, 202426.5226.6226.3026.3025.141,022
Dec 16, 202426.5726.5726.5226.5625.38906
Dec 13, 202426.6626.6626.5326.5325.351,530
Dec 12, 202426.5126.5226.3926.3925.221,421
Dec 11, 202426.2526.3926.2526.3925.222,186
Dec 10, 202426.2726.5426.2426.5225.3411,096
Dec 9, 202426.3326.3826.2826.3725.201,279
Dec 6, 202426.4726.4926.4526.4725.301,518
Dec 5, 202426.3426.4826.3226.4325.262,210
Dec 4, 202426.3126.4126.3126.4125.241,839
Dec 3, 202426.2526.3226.2326.3125.141,568
Dec 2, 202426.2826.3526.2826.3425.182,489
Nov 29, 202426.2726.2726.2726.2725.11-
Nov 27, 202426.4626.4826.2326.2725.113,597
Nov 26, 202426.4726.4726.4426.4625.29794
Nov 25, 202426.3926.3926.2526.3425.183,526
Nov 22, 202426.3426.3426.3426.3425.18341
Nov 21, 202426.4626.4626.3326.4225.251,034
Nov 20, 202426.3826.3826.3426.3525.181,855
Nov 19, 202426.3026.3626.3026.3625.19575
Nov 18, 202426.3026.4926.1126.2125.055,150
Nov 15, 202426.2526.3926.2526.3925.223,699
Nov 14, 202426.4026.4226.4026.4225.251,361
Nov 13, 202426.2526.4326.2326.4225.258,159
Nov 12, 202426.2126.2726.1626.2425.085,710
Nov 11, 202426.1726.2426.1526.1625.002,631
Nov 8, 202426.1426.1926.1426.1725.012,381
Nov 7, 202426.1826.1926.0926.1725.011,790
Nov 6, 202426.1326.2526.1326.1324.974,311
Nov 5, 202426.1726.2126.1726.2125.05399
Nov 4, 202426.0926.2026.0926.1825.025,307
Nov 1, 202426.0926.0926.0926.0924.93292
Oct 31, 202426.0926.2726.0926.2725.11643
Oct 30, 202426.1526.2726.1526.2725.11824
Oct 29, 202426.2026.2026.2026.2025.04259
Oct 28, 202426.2026.2126.0726.1625.008,890
Oct 25, 202426.1726.2626.1026.1024.943,332
Oct 24, 202426.1426.2326.1426.1725.01681
Oct 23, 202426.3026.3026.1026.2225.066,917
Oct 22, 202426.2526.2526.1026.2325.075,679
Oct 21, 202426.3426.3526.0926.1524.9915,838
Oct 18, 202426.1626.3526.1526.2525.082,014
Oct 17, 202426.0926.1626.0926.1324.974,930
Oct 16, 202426.1026.1626.0926.0924.933,449
Oct 15, 202426.1226.1626.0926.1124.951,851
Oct 14, 202426.0826.1026.0626.1024.944,791
Oct 11, 202426.0526.1026.0526.0824.921,085
Oct 10, 202425.9326.1025.9326.0924.931,619
Oct 9, 202426.1026.1326.0326.0924.933,462
Oct 8, 202425.9526.0825.8926.0824.922,364
Oct 7, 202425.9526.0825.9526.0024.852,759
Oct 4, 202426.0826.1526.0626.0624.911,902
Oct 3, 202426.0126.0926.0126.0924.93547
Oct 2, 202426.0026.1126.0026.1124.955,210
Oct 1, 202426.1226.1526.0626.1424.981,677
Sep 30, 2024 0.5625 Dividend
Sep 30, 202426.0926.1325.9526.0824.928,748
Sep 27, 202426.3326.5226.3326.5124.807,521
Sep 26, 202426.4226.5026.4026.5024.795,416
Sep 25, 202426.4526.4526.2826.3824.682,481
Sep 24, 202426.4026.4426.2826.4224.713,204
Sep 23, 202426.3826.4026.3026.4024.705,733
Sep 20, 202426.3226.3826.3126.3824.681,430
Sep 19, 202426.3326.3826.3126.3824.683,195
Sep 18, 202426.3226.3726.2926.3724.671,766
Sep 17, 202426.4026.4426.2526.3824.6812,678
Sep 16, 202426.3326.3926.2726.3524.656,846
Sep 13, 202426.1926.3526.1926.3424.644,071
Sep 12, 202426.1626.4626.1626.2424.558,123
Sep 11, 202426.2226.2226.0826.2124.5217,973
Sep 10, 202425.9526.1525.9226.1424.4559,142
Sep 9, 202425.7125.7125.6125.6924.0325,423
Sep 6, 202425.7225.7225.5625.6323.9712,850
Sep 5, 202425.6525.6525.5525.6223.971,067
Sep 4, 202425.5625.6925.5225.5523.9015,560
Sep 3, 202425.5725.5725.5125.5523.906,971
Aug 30, 202425.6225.6325.5125.5723.9215,863
Aug 29, 202425.4825.6025.4825.6023.958,568
Aug 28, 202425.5525.5525.4125.4923.8427,231
Aug 27, 202425.5125.6025.5025.5023.8529,901
Aug 26, 202425.6325.6925.5525.5823.9315,977
Aug 23, 202425.6925.7025.3225.6023.9520,585
Aug 22, 202425.7025.7725.5525.6223.9710,919
Aug 21, 202425.7225.8025.6125.7824.127,367
Aug 20, 202425.5425.8025.5425.7524.0918,116
Aug 19, 202425.5125.6825.4425.5323.8811,573
Aug 16, 202424.8625.4724.8025.4023.76744,684
Aug 15, 202427.3527.7927.2927.2925.532,653
Aug 14, 202427.4027.4227.4027.4225.65642
Aug 13, 202427.3527.3527.3527.3525.58-
Aug 12, 202427.3527.3527.3527.3525.58-
Aug 9, 202427.3527.3527.3527.3525.58347
Aug 8, 202427.3427.3427.3427.3425.57576
Aug 7, 202427.8027.8027.3727.3725.601,340
Aug 6, 202427.6527.6527.6427.6425.86455
Aug 5, 202427.7827.7927.2327.2325.472,038
Aug 2, 202427.9528.0027.8427.8426.04885
Aug 1, 202427.8527.8527.8527.8526.05363
Jul 31, 202427.8527.9527.8527.9526.14877
Jul 30, 202428.0428.0727.9527.9526.15571
Jul 29, 202428.2928.2927.8827.8826.081,546
Jul 26, 202428.3528.3527.9027.9026.10602
Jul 25, 202428.2028.3028.0528.0526.241,074
Jul 24, 202428.1528.2927.8827.8826.08642
Jul 23, 202427.8927.8927.8927.8926.09-
Jul 22, 202428.2028.2027.8927.8926.09779
Jul 19, 202427.8627.8627.8627.8626.06313
Jul 18, 202428.6428.6427.8327.8326.031,087
Jul 17, 202427.7828.0027.7627.7625.972,082
Jul 16, 202428.0328.1227.7827.7825.991,452
Jul 15, 202427.8928.0127.8927.9126.114,769
Jul 12, 202427.6028.0027.5627.5725.792,952
Jul 11, 202427.7827.7827.5527.6025.822,560
Jul 10, 202427.7027.7027.5527.5525.772,114
Jul 9, 202427.7627.8527.6227.6225.84836
Jul 8, 202427.5827.9027.5127.7625.973,724
Jul 5, 202427.5527.5827.5127.5525.772,560
Jul 3, 202427.5727.5727.5727.5725.791,369
Jul 2, 202427.7527.7527.6127.6125.83444
Jul 1, 202427.7327.7327.5527.5525.77461
Jun 28, 2024 0.5625 Dividend
Jun 28, 202427.9827.9927.7027.7025.912,189
Jun 27, 202428.4028.5828.1028.1025.761,609
Jun 26, 202428.4328.4328.2928.2925.93380
Jun 25, 202428.2228.3928.2228.2225.871,656
Jun 24, 202427.7228.5727.7228.3525.993,262
Jun 21, 202427.9928.1927.7927.7925.473,528
Jun 20, 202428.0228.0327.3527.8125.493,904
Jun 18, 202427.4028.1927.2927.7825.471,899
Jun 17, 202427.6127.8927.2227.3625.08782
Jun 14, 202427.6927.6927.6927.6925.38-
Jun 13, 202427.6927.6927.6927.6925.38-
Jun 12, 202427.6927.6927.6927.6925.38254
Jun 11, 202427.6727.6727.6727.6725.36733
Jun 10, 202427.3527.7227.3527.7225.411,163
Jun 7, 202426.7827.3526.7827.3525.071,561
Jun 6, 202427.2327.2327.2327.2324.96389
Jun 5, 202427.1727.3627.1727.3525.071,514
Jun 4, 202426.9028.0026.7527.6825.376,624
Jun 3, 202426.6926.6926.6926.6924.47577
May 31, 202426.6926.6926.6926.6924.47645
May 30, 202426.5626.5626.5426.5424.331,420
May 29, 202426.5026.5026.5026.5024.29-
May 28, 202426.0526.5226.0526.5024.291,622
May 24, 202426.8726.8726.4626.4624.26840
May 23, 202426.8326.8526.8326.8524.61645
May 22, 202426.8226.8226.8226.8224.59-
May 21, 202426.9227.0226.7626.8224.593,362
May 20, 202426.8126.9126.8126.9124.67311
May 17, 202426.9126.9126.9126.9124.67458
May 16, 202427.0727.0727.0727.0724.82392
May 15, 202426.9327.0026.9327.0024.75275
May 14, 202426.7626.7626.7626.7624.53405
May 13, 202426.7226.7226.7226.7224.49-
May 10, 202426.5826.7226.5826.7224.49593
May 9, 202426.6726.7526.6726.7024.481,284
May 8, 202427.0827.0826.8026.8024.571,342
May 7, 202426.8627.2926.8327.2925.021,537

Related Tickers

NSA-PA National Storage Affiliates Trust
22.34
-0.31%
 
BYLOF Big Yellow Group Plc
13.60
+1.12%
 
REXR-PB Rexford Industrial Realty, Inc.
23.50
-0.26%
 
PLDGP Prologis, Inc.
54.55
+0.02%
 
FR First Industrial Realty Trust, Inc.
48.57
-0.59%
 
ILPT Industrial Logistics Properties Trust
2.8800
+0.35%
 
NSA National Storage Affiliates Trust
35.98
-4.76%
 
COLD Americold Realty Trust, Inc.
18.21
-2.72%
 
STAG STAG Industrial, Inc.
33.19
-1.45%
 
LINE Lineage, Inc.
43.78
-1.13%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.