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

Independence Realty Trust Inc (NY: IRT )

20.92 -0.20 (-0.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Nov 29, 2013 4.500 4.569 4.430 4.446 31,178 -0.02(-0.36%)
Nov 27, 2013 4.505 4.531 4.409 4.462 24,100 -0.03(-0.71%)
Nov 26, 2013 4.500 4.537 4.473 4.494 22,598 +0.01(+0.15%)
Nov 25, 2013 4.540 4.540 4.487 4.487 67,206 -0.04(-0.93%)
Nov 22, 2013 4.567 4.622 4.519 4.530 75,126 -0.06(-1.38%)
Nov 21, 2013 4.540 4.598 4.525 4.593 22,973 +0.03(+0.58%)
Nov 20, 2013 4.598 4.656 4.540 4.567 41,602 -0.01(-0.12%)
Nov 19, 2013 4.651 4.651 4.545 4.572 45,419 -0.02(-0.46%)
Nov 18, 2013 4.619 4.619 4.577 4.593 25,861 +0.01(+0.23%)
Nov 15, 2013 4.577 4.619 4.572 4.582 14,975 -0.02(-0.34%)
Nov 14, 2013 4.625 4.746 4.575 4.598 23,175 -0.01(-0.23%)
Nov 12, 2013 4.577 4.664 4.556 4.609 21,758 +0.00(+0.00%)
Nov 11, 2013 4.604 4.614 4.567 4.609 11,048 -0.01(-0.23%)
Nov 08, 2013 4.651 4.667 4.603 4.619 60,084 -0.03(-0.68%)
Nov 07, 2013 4.614 4.672 4.614 4.651 30,762 +0.04(+0.80%)
Nov 06, 2013 4.572 4.614 4.572 4.614 7,122 +0.06(+1.27%)
Nov 05, 2013 4.619 4.619 4.554 4.556 44,391 -0.03(-0.58%)
Nov 04, 2013 4.561 4.582 4.540 4.582 18,298 +0.04(+0.81%)
Nov 01, 2013 4.545 4.614 4.530 4.545 134,906 +0.01(+0.23%)
Oct 31, 2013 4.582 4.582 4.514 4.535 44,826 -0.03(-0.69%)
Oct 30, 2013 4.540 4.567 4.490 4.567 29,394 +0.03(+0.70%)
Oct 29, 2013 4.540 4.567 4.519 4.535 35,279 +0.01(+0.27%)
Oct 28, 2013 4.575 4.591 4.523 4.523 44,225 -0.04(-0.92%)
Oct 25, 2013 4.500 4.586 4.486 4.565 30,098 +0.05(+1.16%)
Oct 24, 2013 4.486 4.559 4.470 4.512 80,272 +0.05(+1.18%)
Oct 23, 2013 4.460 4.486 4.449 4.460 50,006 +0.00(+0.00%)
Oct 22, 2013 4.460 4.460 4.407 4.460 70,290 +0.02(+0.35%)
Oct 21, 2013 4.434 4.460 4.413 4.444 101,557 +0.01(+0.12%)
Oct 18, 2013 4.460 4.460 4.434 4.439 84,128 -0.02(-0.47%)
Oct 17, 2013 4.460 4.460 4.413 4.460 69,482 +0.01(+0.24%)
Oct 16, 2013 4.386 4.470 4.386 4.449 69,452 +0.09(+2.05%)
Oct 15, 2013 4.386 4.402 4.360 4.360 14,799 +0.00(+0.00%)
Oct 14, 2013 4.360 4.402 4.355 4.360 18,678 -0.01(-0.12%)
Oct 11, 2013 4.386 4.392 4.360 4.365 27,296 +0.01(+0.24%)
Oct 10, 2013 4.334 4.403 4.334 4.355 29,530 +0.00(+0.04%)
Oct 09, 2013 4.339 4.353 4.329 4.353 17,330 +0.02(+0.43%)
Oct 08, 2013 4.355 4.377 4.329 4.334 25,895 -0.02(-0.35%)
Oct 07, 2013 4.392 4.392 4.344 4.350 27,508 -0.02(-0.48%)
Oct 04, 2013 4.344 4.407 4.344 4.371 14,399 +0.02(+0.36%)
Oct 03, 2013 4.371 4.392 4.344 4.355 19,293 +0.02(+0.48%)
Oct 02, 2013 4.355 4.413 4.334 4.334 16,608 +0.00(+0.00%)
Oct 01, 2013 4.334 4.381 4.334 4.334 11,797 +0.00(+0.00%)
Sep 27, 2013 4.329 4.386 4.323 4.334 20,799 -0.01(-0.24%)
Sep 26, 2013 4.360 4.402 4.344 4.344 19,078 +0.01(+0.16%)
Sep 25, 2013 4.379 4.379 4.338 4.338 69,638 -0.01(-0.12%)
Sep 24, 2013 4.280 4.358 4.280 4.343 31,208 +0.04(+0.85%)
Sep 23, 2013 4.246 4.374 4.246 4.306 34,287 +0.06(+1.47%)
Sep 20, 2013 4.322 4.327 4.244 4.244 46,966 -0.08(-1.81%)
Sep 19, 2013 4.338 4.405 4.297 4.322 46,003 +0.02(+0.42%)
Sep 18, 2013 4.280 4.332 4.228 4.304 75,962 +0.02(+0.55%)
Sep 17, 2013 4.379 4.395 4.275 4.280 71,163 -0.07(-1.68%)
Sep 16, 2013 4.369 4.369 4.322 4.353 37,856 -0.03(-0.60%)
Sep 13, 2013 4.379 4.400 4.367 4.379 38,539 -0.02(-0.47%)
Sep 12, 2013 4.405 4.405 4.339 4.400 15,408 -0.01(-0.12%)
Sep 11, 2013 4.379 4.405 4.372 4.405 24,494 +0.01(+0.24%)
Sep 10, 2013 4.343 4.405 4.322 4.395 34,037 -0.01(-0.24%)
Sep 09, 2013 4.207 4.405 4.207 4.405 29,904 +0.14(+3.30%)
Sep 06, 2013 4.390 4.390 4.197 4.265 35,432 -0.09(-2.04%)
Sep 05, 2013 4.390 4.390 4.332 4.353 10,780 +0.02(+0.48%)
Sep 04, 2013 4.348 4.379 4.281 4.332 18,421 +0.03(+0.61%)
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.