Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Independence Realty Trust Inc (NY: IRT )

15.86 +0.20 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 6.680 6.827 6.651 6.761 1,037,975 +0.10(+1.43%)
Jan 30, 2017 6.665 6.680 6.592 6.665 422,998 -0.02(-0.33%)
Jan 27, 2017 6.665 6.709 6.651 6.687 387,804 -0.04(-0.65%)
Jan 26, 2017 6.702 6.768 6.636 6.731 506,538 -0.02(-0.33%)
Jan 25, 2017 6.790 6.790 6.720 6.753 725,991 -0.01(-0.22%)
Jan 24, 2017 6.658 6.775 6.621 6.768 924,615 +0.11(+1.65%)
Jan 23, 2017 6.563 6.680 6.548 6.658 702,992 +0.08(+1.22%)
Jan 20, 2017 6.482 6.585 6.482 6.578 322,860 +0.08(+1.24%)
Jan 19, 2017 6.548 6.548 6.431 6.497 688,280 -0.06(-0.89%)
Jan 18, 2017 6.578 6.599 6.541 6.556 381,996 -0.02(-0.33%)
Jan 17, 2017 6.570 6.599 6.504 6.578 1,324,774 +0.02(+0.34%)
Jan 13, 2017 6.556 6.556 6.556 0 +0.00(+0.00%)
Jan 12, 2017 6.570 6.592 6.482 6.556 410,527 -0.03(-0.44%)
Jan 11, 2017 6.607 6.614 6.555 6.585 1,066,664 -0.01(-0.11%)
Jan 10, 2017 6.497 6.625 6.482 6.592 1,465,760 +0.08(+1.24%)
Jan 09, 2017 6.556 6.614 6.482 6.512 471,116 -0.07(-1.00%)
Jan 06, 2017 6.578 6.643 6.541 6.578 669,958 +0.01(+0.22%)
Jan 05, 2017 6.592 6.621 6.504 6.563 635,884 -0.01(-0.22%)
Jan 04, 2017 6.578 6.599 6.541 6.578 644,713 -0.01(-0.11%)
Jan 03, 2017 6.578 6.592 6.482 6.585 986,537 +0.05(+0.78%)
Dec 30, 2016 6.534 6.534 6.534 0 +0.13(+2.06%)
Dec 29, 2016 6.358 6.464 6.358 6.402 759,063 +0.04(+0.69%)
Dec 28, 2016 6.372 6.467 6.336 6.358 402,209 -0.10(-1.59%)
Dec 27, 2016 6.556 6.563 6.446 6.460 505,265 -0.07(-1.12%)
Dec 23, 2016 6.534 6.534 6.534 0 +0.10(+1.48%)
Dec 22, 2016 6.453 6.548 6.416 6.438 686,150 +0.03(+0.46%)
Dec 21, 2016 6.556 6.592 6.409 6.409 1,034,741 -0.09(-1.35%)
Dec 20, 2016 6.372 6.552 6.365 6.497 1,551,391 +0.10(+1.49%)
Dec 19, 2016 6.358 6.438 6.306 6.402 988,055 +0.04(+0.58%)
Dec 16, 2016 6.306 6.409 6.277 6.365 2,438,021 +0.10(+1.64%)
Dec 15, 2016 6.270 6.336 6.189 6.263 983,517 +0.01(+0.23%)
Dec 14, 2016 6.299 6.314 6.233 6.248 871,059 -0.07(-1.04%)
Dec 13, 2016 6.314 6.372 6.266 6.314 965,677 -0.01(-0.12%)
Dec 12, 2016 6.424 6.424 6.285 6.321 980,782 -0.06(-0.92%)
Dec 09, 2016 6.292 6.387 6.277 6.380 1,204,503 +0.10(+1.63%)
Dec 08, 2016 6.226 6.369 6.211 6.277 1,108,970 +0.01(+0.12%)
Dec 07, 2016 6.226 6.292 6.182 6.270 1,314,915 +0.01(+0.12%)
Dec 06, 2016 6.204 6.285 6.167 6.263 1,467,909 +0.10(+1.54%)
Dec 05, 2016 6.116 6.189 6.101 6.167 1,084,736 +0.02(+0.36%)
Dec 02, 2016 6.065 6.255 6.047 6.145 1,577,051 +0.06(+0.96%)
Dec 01, 2016 6.175 6.211 5.904 6.087 2,472,278 -0.18(-2.81%)
Nov 30, 2016 6.372 6.402 6.087 6.263 11,102,088 -0.12(-1.95%)
Nov 29, 2016 6.519 6.578 6.387 6.387 1,315,993 -0.12(-1.91%)
Nov 28, 2016 6.446 6.530 6.431 6.512 952,909 -0.01(-0.11%)
Nov 25, 2016 6.402 6.526 6.402 6.519 458,799 +0.08(+1.25%)
Nov 23, 2016 6.438 6.438 6.438 0 -0.08(-1.24%)
Nov 22, 2016 6.497 6.592 6.460 6.519 1,550,089 +0.07(+1.02%)
Nov 21, 2016 6.453 6.526 6.387 6.453 921,725 +0.03(+0.46%)
Nov 18, 2016 6.431 6.519 6.372 6.424 863,568 -0.01(-0.11%)
Nov 17, 2016 6.468 6.556 6.416 6.431 966,761 -0.01(-0.23%)
Nov 16, 2016 6.468 6.585 6.409 6.446 1,025,019 +0.01(+0.11%)
Nov 15, 2016 6.592 6.636 6.431 6.438 1,738,961 -0.09(-1.35%)
Nov 14, 2016 6.446 6.556 6.292 6.526 1,509,964 +0.17(+2.65%)
Nov 11, 2016 6.197 6.358 6.131 6.358 1,758,069 +0.12(+2.00%)
Nov 10, 2016 6.292 6.299 5.918 6.233 1,636,393 -0.01(-0.23%)
Nov 09, 2016 6.021 6.277 6.006 6.248 1,971,827 +0.03(+0.47%)
Nov 08, 2016 6.197 6.270 6.087 6.219 1,317,276 +0.09(+1.43%)
Nov 07, 2016 6.204 6.204 6.021 6.131 2,104,771 +0.18(+2.95%)
Nov 04, 2016 5.801 5.955 5.669 5.955 1,131,576 +0.14(+2.39%)
Nov 03, 2016 5.735 5.838 5.691 5.816 1,326,445 +0.07(+1.28%)
Nov 02, 2016 5.918 5.955 5.706 5.742 1,931,119 -0.15(-2.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.