Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

INDUS Realty Trust, Inc. (INDT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
53.05+0.68 (+1.30%)
At close: 04:00PM EDT
53.05 0.00 (0.00%)
After hours: 04:01PM EDT
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202252.0153.4252.0153.0553.0533,112
Sep 30, 202251.5052.8451.3852.3752.3758,900
Sep 29, 202252.4052.4049.9851.7051.7066,100
Sep 29, 20220.16 Dividend
Sep 28, 202252.3953.5452.3952.6152.4521,500
Sep 27, 202255.4455.4451.8552.3752.2132,400
Sep 26, 202256.1556.6954.3154.6254.4530,500
Sep 23, 202257.8857.8856.2756.6256.4520,700
Sep 22, 202257.9458.7457.6458.1958.0121,700
Sep 21, 202259.5360.2358.9959.0058.8218,400
Sep 20, 202260.9560.9559.2859.7359.5545,800
Sep 19, 202262.5062.5060.9061.3261.1355,200
Sep 16, 202260.1563.3459.9362.9962.80289,400
Sep 15, 202260.2260.5859.2760.5660.3840,900
Sep 14, 202260.0260.6659.4260.5060.3245,200
Sep 13, 202261.1361.1357.3060.4860.3030,200
Sep 12, 202260.6361.6560.3261.4661.2721,400
Sep 09, 202259.5660.3459.5660.3460.1622,300
Sep 08, 202260.3260.4358.8460.2960.1123,500
Sep 07, 202260.0860.9159.3360.1259.9445,000
Sep 06, 202259.8560.4759.2160.3160.1327,800
Sep 02, 202260.2761.0059.9359.9359.7515,500
Sep 01, 202261.0061.0059.6060.1759.9923,800
Aug 31, 202261.8361.8360.7961.4261.2335,800
Aug 30, 202262.9162.9861.0161.3461.1545,300
Aug 29, 202263.6063.6062.4762.4762.2827,300
Aug 26, 202262.7063.6062.7063.3763.1845,600
Aug 25, 202263.3363.5762.6263.2063.0133,200
Aug 24, 202263.3064.1862.7662.8862.6932,400
Aug 23, 202263.8064.4563.6063.6063.4128,300
Aug 22, 202263.4164.9063.2063.9963.8034,400
Aug 19, 202263.0964.2563.0963.9863.7925,900
Aug 18, 202263.3364.2463.1563.5763.3821,400
Aug 17, 202263.2563.7862.8363.5363.3421,900
Aug 16, 202265.1065.5163.7863.7863.5925,500
Aug 15, 202263.7965.5263.7665.5265.3230,300
Aug 12, 202262.2063.8362.0763.8163.6230,000
Aug 11, 202262.8863.4562.1063.1762.9832,700
Aug 10, 202262.0863.4159.9761.9561.7664,700
Aug 09, 202261.0661.8260.8561.6161.4221,200
Aug 08, 202260.2362.1459.9361.5561.3618,600
Aug 05, 202260.6360.9960.0760.2360.0527,900
Aug 04, 202259.3161.2159.3061.1060.9121,700
Aug 03, 202260.6861.4760.6661.1760.9827,700
Aug 02, 202260.5561.2960.0160.9260.7322,600
Aug 01, 202260.4561.5059.9761.0260.8330,600
Jul 29, 202261.3761.6660.9561.0860.8920,700
Jul 28, 202261.0461.2860.3761.2861.0919,100
Jul 27, 202260.6861.2460.5460.8560.6614,900
Jul 26, 202260.2060.9360.0760.6860.5013,900
Jul 25, 202260.4061.0460.2760.5860.4018,200
Jul 22, 202260.5060.5059.7560.1059.9221,400
Jul 21, 202260.3060.3459.6460.2860.1018,000
Jul 20, 202259.7660.6859.5060.2060.0225,500
Jul 19, 202259.9560.2559.5160.1459.9625,600
Jul 18, 202260.0260.0259.4859.7459.5635,900
Jul 15, 202259.9960.3759.3459.8759.6916,500
Jul 14, 202258.4259.0757.8458.9858.8023,000
Jul 13, 202259.0459.6258.8958.9558.7713,600
Jul 12, 202259.1959.9359.0659.7559.5721,800
Jul 11, 202259.5860.0158.7459.5259.3429,300
Jul 08, 202259.0760.1058.8860.0659.8837,000
Jul 07, 202259.5259.7158.8459.5259.3420,100
Jul 06, 202259.7060.1259.0459.5259.3425,100
Jul 05, 202259.3160.0058.9259.9659.7825,600
Jul 01, 202259.6860.2359.1560.2360.0526,000
Jun 30, 202258.7660.0258.7659.3659.1817,400
Jun 29, 202259.4959.8958.6259.8959.7128,000
Jun 29, 20220.16 Dividend
Jun 28, 202260.7660.7659.2259.5059.1634,300
Jun 27, 202262.0062.0060.0660.2259.8826,700
Jun 24, 202260.9561.9459.8761.8661.51152,700
Jun 23, 202260.9661.5160.7160.7460.3928,100
Jun 22, 202259.0861.1959.0860.4260.0742,200
Jun 21, 202259.7362.0159.7359.8559.5139,600
Jun 17, 202259.1359.7458.8259.4259.0880,500
Jun 16, 202259.2559.5858.8959.5059.1670,200
Jun 15, 202257.9160.8257.9160.0659.7261,700
Jun 14, 202258.2258.2255.9257.7357.4042,600
Jun 13, 202259.2559.4857.8758.4658.1333,100
Jun 10, 202261.5762.0760.1060.3760.0245,600
Jun 09, 202262.6663.0061.8961.8961.5417,700
Jun 08, 202263.7663.8262.1462.6762.3118,700
Jun 07, 202263.5164.5063.3963.8263.4518,900
Jun 06, 202263.5163.8962.5662.9462.5822,300
Jun 03, 202262.4763.0162.3362.8062.4418,500
Jun 02, 202262.5863.6662.5863.6663.3013,900
Jun 01, 202262.1762.5661.2562.4462.0823,800
May 31, 202262.8462.8461.2162.2161.85115,500
May 27, 202262.4663.8562.4663.2562.8915,400
May 26, 202262.4463.1962.2062.4662.1014,900
May 25, 202261.7763.6061.0963.0662.7020,500
May 24, 202262.7362.7360.0362.1161.7523,200
May 23, 202262.9363.3862.0863.1962.8326,400
May 20, 202263.8364.0161.3662.3361.9729,800
May 19, 202263.5463.8262.5063.0062.6437,200
May 18, 202264.7866.7963.5963.9963.6225,200
May 17, 202266.8067.0166.2267.0166.6320,800
May 16, 202265.9066.8465.1966.3065.9216,300
May 13, 202266.6468.2964.4666.2865.9031,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement