Investors Real Estate Trust Shares of Beneficial Interest Historical Stock Prices

IRET 
$6.1
*  
0.13
2.18%
Get IRET Alerts
*Delayed - data as of Apr. 29, 2016 12:28 ET  -  Find a broker to begin trading IRET now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    IRET Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:28 5.96 6.11 5.95 6.10 401,878
04/28/2016 6.03 6.12 5.8625 5.97 1,323,786
04/27/2016 6.76 6.79 6.03 6.07 1,890,664
04/26/2016 6.88 7.06 6.88 7.01 350,294
04/25/2016 6.84 6.885 6.79 6.88 277,746
04/22/2016 6.89 6.92 6.78 6.87 345,759
04/21/2016 7.09 7.15 6.79 6.85 595,075
04/20/2016 7.2 7.21 7.06 7.08 417,915
04/19/2016 7.18 7.24 7.15 7.22 237,855
04/18/2016 7.11 7.2 7.11 7.17 261,694
04/15/2016 7.07 7.185 7.02 7.16 274,891
04/14/2016 7.07 7.15 7 7.11 373,688
04/13/2016 7.05 7.07 6.96 7.07 371,151
04/12/2016 6.99 7.1 6.98 7.05 234,272
04/11/2016 7.02 7.13 6.98 6.98 357,031
04/08/2016 7.02 7.08 6.98 7.01 470,755
04/07/2016 7.05 7.12 6.95 6.99 779,503
04/06/2016 7.13 7.19 7.02 7.08 433,124
04/05/2016 7.23 7.23 7.12 7.16 361,246
04/04/2016 7.48 7.48 7.24 7.25 493,429
04/01/2016 7.18 7.51 7.12 7.48 974,260
03/31/2016 7.2 7.29 7.14 7.26 473,468
03/30/2016 7.28 7.3 7.14 7.21 344,425
03/29/2016 7.44 7.45 7.115 7.28 825,537
03/28/2016 6.98 7.045 6.91 6.99 290,689
03/24/2016 6.94 6.97 6.82 6.96 422,159
03/23/2016 7.09 7.117 6.95 6.98 467,061
03/22/2016 7.02 7.11 6.89 7.09 713,568
03/21/2016 7.03 7.08 6.94 7.07 512,264
03/18/2016 7.13 7.14 6.965 7.03 1,520,431
03/17/2016 6.75 7.18 6.7 7.13 729,302
03/16/2016 6.93 6.955 6.82 6.9 546,900
03/15/2016 7.13 7.13 6.89 6.94 513,971
03/14/2016 7.04 7.2 7 7.16 539,137
03/11/2016 6.55 7.1 6.45 7.06 1,092,384
03/10/2016 6.44 6.5 6.31 6.36 475,190
03/09/2016 6.41 6.51 6.41 6.45 353,731
03/08/2016 6.57 6.57 6.33 6.41 546,532
03/07/2016 6.41 6.56 6.39 6.55 430,184
03/04/2016 6.49 6.5 6.38 6.42 386,435
03/03/2016 6.33 6.5 6.32 6.49 588,243
03/02/2016 6.23 6.35 6.23 6.32 604,532
03/01/2016 6.15 6.27 6.125 6.24 700,776
02/29/2016 6.18 6.27 6.105 6.14 747,353
02/26/2016 6.37 6.42 6.18 6.18 617,739
02/25/2016 6.23 6.39 6.23 6.37 392,586
02/24/2016 6.2 6.29 6.01 6.2 530,041
02/23/2016 6.33 6.44 6.28 6.29 361,079
02/22/2016 6.45 6.5 6.34 6.37 379,093
02/19/2016 6.38 6.435 6.34 6.41 378,654
02/18/2016 6.29 6.4285 6.22 6.39 649,087
02/17/2016 6.22 6.335 6.22 6.27 404,304
02/16/2016 6.21 6.265 6.155 6.2 295,746
02/12/2016 5.99 6.27 5.96 6.17 528,193
02/11/2016 6 6.02 5.87 5.98 535,149
02/10/2016 6.19 6.22 6.05 6.05 432,587
02/09/2016 6.16 6.205 6.1 6.13 471,400
02/08/2016 6.25 6.29 6.105 6.25 621,910
02/05/2016 6.14 6.39 6.14 6.29 606,250
02/04/2016 6.38 6.4 6.25 6.28 449,642
02/03/2016 6.38 6.475 6.34 6.39 465,368
02/02/2016 6.4 6.42 6.25 6.34 567,653
02/01/2016 6.47 6.5 6.41 6.44 291,327
01/29/2016 6.28 6.53 6.28 6.52 763,961
01/28/2016 6.28 6.4 6.25 6.27 774,701
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?