Quantcast

Investors Real Estate Trust Shares of Beneficial Interest Historical Stock Prices

IRET 
$59.43
*  
0.95
1.62%
Get IRET Alerts
*Delayed - data as of Mar. 21, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

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.
16:00 58.04 59.71 58.21 59.43 40,327
03/21/2019 58.25 59.71 58.21 59.43 40,327
03/20/2019 58.57 58.99 57.44 58.48 57,607
03/19/2019 58.68 58.78 58.18 58.59 42,882
03/18/2019 57.16 58.77 55.99 58.54 70,065
03/15/2019 58.13 58.53 56.97 57.26 152,118
03/14/2019 58.3 58.48 57.9 58.1 29,176
03/13/2019 58.51 59.12 58.02 58.74 49,698
03/12/2019 58.28 58.78 57.64 58.52 54,685
03/11/2019 58.1 58.98 56.32 58.01 62,167
03/08/2019 57.85 58.48 57.85 58.06 32,741
03/07/2019 58.2 58.8 57.73 57.85 67,911
03/06/2019 59.25 59.55 58.08 58.2 44,658
03/05/2019 58.37 59.52 58.34 59.22 37,404
03/04/2019 58.56 58.76 57.895 58.39 69,049
03/01/2019 60.4 60.4 58.17 58.67 41,044
02/28/2019 59.58 62.24 58.71 60.38 88,604
02/27/2019 60.49 60.95 59.4803 59.75 52,487
02/26/2019 60.23 60.84 59.8701 60.75 69,065
02/25/2019 60.37 60.83 60.13 60.31 49,275
02/22/2019 60.25 61.31 60.01 60.52 50,773
02/21/2019 59.92 60.28 59.5469 60.16 47,993
02/20/2019 60.267 60.519 59.72 60.04 59,762
02/19/2019 60.09 60.34 59.2 60.26 68,243
02/15/2019 59.74 60.96 59.41 60.11 97,920
02/14/2019 59.63 59.69 59.1 59.33 182,890
02/13/2019 59.11 59.88 58.925 59.84 47,232
02/12/2019 59.75 59.75 58.77 59.28 62,533
02/11/2019 59.71 59.86 58.85 59.6 48,590
02/08/2019 59.84 59.85 59.07 59.67 41,678
02/07/2019 59.2 59.8 58.46 59.7 34,688
02/06/2019 59.54 59.65 58.87 59.37 43,537
02/05/2019 59.34 59.74 58.83 59.63 41,033
02/04/2019 58.82 59.45 58.07 59.33 55,705
02/01/2019 57.74 58.97 57.56 58.7 47,167
01/31/2019 58.19 59 58.03 58.87 52,399
01/30/2019 58.12 58.87 57.9683 58.28 53,409
01/29/2019 57.91 58.46 57.507 58 41,796
01/28/2019 57.17 58.16 56.85 57.94 61,204
01/25/2019 57.21 57.88 56.85 57.3 56,715
01/24/2019 57.39 57.5 56.84 57.16 29,964
01/23/2019 57.39 58.13 56.8401 57.47 54,416
01/22/2019 56.73 57.84 56.11 57.33 119,438
01/18/2019 57.78 57.78 56.59 56.87 51,279
01/17/2019 57.13 58.27 57.13 57.67 83,918
01/16/2019 57.16 58.11 56.77 57.3 89,183
01/15/2019 56.19 57.2 55.587 57.16 110,490
01/14/2019 56.16 56.775 55.77 56 107,114
01/11/2019 55.62 56.52 55.617 56.52 87,347
01/10/2019 54.71 56.02 54.43 55.74 116,395
01/09/2019 53.74 55.33 53.24 54.94 146,198
01/08/2019 52.79 54.1 52.79 53.78 110,485
01/07/2019 52.63 53.28 52.16 52.75 146,135
01/04/2019 51.7 52.69 51.28 52.08 154,151
01/03/2019 49.95 51.42 49.72 50.82 169,270
01/02/2019 48.63 50 47.13 49.92 233,079
12/31/2018 50.01 50.01 47.09 49.07 259,253
12/28/2018 50.25 52.1 49.82 50.8 251,648
12/27/2018 50 50.3 48 49.5 135,904
12/26/2018 47.2 50.2 46.3 50.2 81,979
12/24/2018 49 49.5 47 47 39,713
12/21/2018 49.3 50.5 48.9 49.1 90,829
*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?

Smart Portfolio