Investors Real Estate Trust Historical Stock Prices

IRET 
$8.57
*  
0.03
0.35%
Get IRET Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading IRET now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  8.56  8.59  8.545  8.57 364,730
08/27/2014 8.55 8.59 8.545 8.57 364,730
08/26/2014 8.5 8.56 8.455 8.54 359,122
08/25/2014 8.51 8.55 8.46 8.47 253,136
08/22/2014 8.6 8.6 8.49 8.49 522,104
08/21/2014 8.53 8.62 8.53 8.59 480,403
08/20/2014 8.58 8.6 8.53 8.55 523,751
08/19/2014 8.58 8.61 8.57 8.59 291,621
08/18/2014 8.54 8.61 8.54 8.58 358,581
08/15/2014 8.55 8.57 8.45 8.54 328,391
08/14/2014 8.52 8.54 8.51 8.54 203,392
08/13/2014 8.54 8.56 8.51 8.55 201,031
08/12/2014 8.49 8.545 8.49 8.5 272,112
08/11/2014 8.48 8.53 8.47 8.53 169,135
08/08/2014 8.42 8.49 8.405 8.48 326,811
08/07/2014 8.44 8.49 8.4 8.44 296,006
08/06/2014 8.43 8.49 8.42 8.44 436,280
08/05/2014 8.5 8.53 8.39 8.43 376,951
08/04/2014 8.56 8.57 8.43 8.54 320,808
08/01/2014 8.55 8.58 8.48 8.5 426,639
07/31/2014 8.44 8.55 8.44 8.52 542,128
07/30/2014 8.62 8.62 8.47 8.52 461,661
07/29/2014 8.59 8.6 8.54 8.56 376,877
07/28/2014 8.55 8.59 8.5 8.57 376,654
07/25/2014 8.55 8.6 8.51 8.52 410,723
07/24/2014 8.68 8.68 8.6 8.62 565,292
07/23/2014 8.66 8.68 8.62 8.66 383,784
07/22/2014 8.67 8.69 8.61 8.62 232,741
07/21/2014 8.64 8.67 8.58 8.64 444,136
07/18/2014 8.56 8.7 8.56 8.65 439,176
07/17/2014 8.63 8.65 8.56 8.57 596,853
07/16/2014 8.7 8.7 8.64 8.65 582,186
07/15/2014 8.76 8.76 8.66 8.69 583,613
07/14/2014 8.76 8.79 8.71 8.75 499,704
07/11/2014 8.82 8.82 8.7 8.74 878,101
07/10/2014 8.74 8.84 8.72 8.81 540,298
07/09/2014 8.79 8.85 8.71 8.82 694,698
07/08/2014 8.84 8.85 8.75 8.75 852,950
07/07/2014 8.93 8.93 8.8 8.82 805,616
07/03/2014 8.91 8.97 8.79 8.97 350,558
07/02/2014 8.87 8.92 8.83 8.91 280,692
07/01/2014 9.18 9.19 8.89 8.91 868,452
06/30/2014 9.16 9.21 9.08 9.21 445,217
06/27/2014 8.94 9.16 8.94 9.16 741,127
06/26/2014 8.94 9.02 8.93 9 241,055
06/25/2014 8.92 8.965 8.88 8.92 289,874
06/24/2014 9.02 9.07 8.95 8.96 287,683
06/23/2014 9.04 9.065 8.99 9 247,998
06/20/2014 8.99 9.05 8.94 9.05 605,189
06/19/2014 8.89 8.99 8.83 8.98 315,181
06/18/2014 8.84 8.9 8.795 8.86 173,719
06/17/2014 8.76 8.88 8.75 8.86 364,929
06/16/2014 8.93 8.96 8.755 8.77 298,082
06/13/2014 8.98 8.98 8.86 8.96 3,245,201
06/12/2014 8.94 9.015 8.85 8.94 280,219
06/11/2014 9.1 9.13 9.05 9.12 331,443
06/10/2014 9.12 9.15 9.06 9.11 406,495
06/09/2014 9.16 9.2 9.095 9.16 447,485
06/06/2014 9.15 9.19 9.07 9.18 498,139
06/05/2014 8.9 9.1 8.84 9.09 599,303
06/04/2014 8.89 8.94 8.85 8.91 162,459
06/03/2014 8.89 8.94 8.86 8.9 217,025
06/02/2014 8.88 8.93 8.81 8.93 251,095
05/30/2014 8.94 8.96 8.86 8.88 271,467
05/29/2014 8.91 8.95 8.86 8.93 215,415
05/28/2014 8.96 8.99 8.85 8.87 230,010
05/27/2014 8.85 9.04 8.85 9.01 519,853
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?