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

Independence Realty Trust Inc (NY: IRT )

15.73 -0.04 (-0.25%)
Streaming Delayed Price Updated: 9:49 AM EDT, May 1, 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 (%)
Dec 31, 2015 5.567 5.501 5.501 5.501 177,347 -0.04(-0.79%)
Dec 30, 2015 5.691 5.757 5.545 5.545 189,314 -0.13(-2.32%)
Dec 29, 2015 5.640 5.699 5.618 5.677 172,193 +0.03(+0.52%)
Dec 28, 2015 5.662 5.721 5.541 5.647 310,005 -0.03(-0.52%)
Dec 24, 2015 5.735 5.677 5.677 5.677 83,007 -0.02(-0.39%)
Dec 23, 2015 5.618 5.753 5.618 5.699 292,331 +0.10(+1.70%)
Dec 22, 2015 5.618 5.721 5.552 5.603 221,079 -0.01(-0.26%)
Dec 21, 2015 5.816 5.816 5.559 5.618 105,071 -0.20(-3.40%)
Dec 18, 2015 5.589 5.816 5.464 5.816 1,878,579 +0.21(+3.66%)
Dec 17, 2015 5.669 5.721 5.589 5.611 132,354 -0.03(-0.52%)
Dec 16, 2015 5.508 5.669 5.413 5.640 325,352 +0.12(+2.26%)
Dec 15, 2015 5.274 5.530 5.252 5.515 363,053 +0.28(+5.31%)
Dec 14, 2015 5.347 5.384 5.054 5.237 455,635 -0.09(-1.65%)
Dec 11, 2015 5.237 5.373 5.237 5.325 278,043 +0.04(+0.69%)
Dec 10, 2015 5.347 5.450 5.274 5.288 184,436 -0.03(-0.55%)
Dec 09, 2015 5.296 5.479 5.219 5.318 226,241 +0.13(+2.54%)
Dec 08, 2015 5.559 5.559 5.039 5.186 840,341 -0.43(-7.69%)
Dec 07, 2015 5.574 5.647 5.515 5.618 215,035 +0.02(+0.39%)
Dec 04, 2015 5.603 5.699 5.515 5.596 171,881 -0.01(-0.26%)
Dec 03, 2015 5.618 5.647 5.574 5.611 296,149 -0.01(-0.26%)
Dec 02, 2015 5.684 5.742 5.589 5.625 138,838 -0.10(-1.66%)
Dec 01, 2015 5.757 5.808 5.655 5.721 144,236 -0.01(-0.13%)
Nov 30, 2015 5.764 5.823 5.713 5.728 150,395 -0.01(-0.26%)
Nov 27, 2015 5.640 5.750 5.625 5.742 75,302 +0.10(+1.82%)
Nov 25, 2015 5.581 5.640 5.640 5.640 142,259 +0.11(+1.99%)
Nov 24, 2015 5.530 5.552 5.442 5.530 183,306 -0.01(-0.13%)
Nov 23, 2015 5.450 5.559 5.428 5.537 174,256 +0.07(+1.20%)
Nov 20, 2015 5.501 5.559 5.441 5.471 148,202 +0.01(+0.27%)
Nov 19, 2015 5.530 5.530 5.439 5.457 106,150 +0.01(+0.13%)
Nov 18, 2015 5.486 5.493 5.398 5.450 125,782 +0.00(+0.00%)
Nov 17, 2015 5.369 5.581 5.340 5.450 268,661 +0.10(+1.78%)
Nov 16, 2015 5.332 5.428 5.281 5.354 366,008 +0.00(+0.00%)
Nov 13, 2015 5.545 5.611 5.332 5.354 550,750 -0.23(-4.07%)
Nov 12, 2015 5.779 5.816 5.567 5.581 245,732 -0.25(-4.27%)
Nov 11, 2015 5.808 5.860 5.801 5.830 158,573 -0.01(-0.13%)
Nov 10, 2015 5.779 5.867 5.779 5.838 190,173 +0.04(+0.76%)
Nov 09, 2015 5.911 5.911 5.757 5.794 204,712 -0.12(-1.98%)
Nov 06, 2015 5.860 5.918 5.757 5.911 287,335 +0.06(+1.00%)
Nov 05, 2015 5.911 5.926 5.801 5.852 181,868 -0.07(-1.11%)
Nov 04, 2015 5.926 5.940 5.816 5.918 290,341 -0.01(-0.25%)
Nov 03, 2015 5.918 5.955 5.896 5.933 517,771 +0.04(+0.62%)
Nov 02, 2015 5.918 5.933 5.764 5.896 627,521 +0.15(+2.68%)
Oct 30, 2015 5.603 5.764 5.581 5.742 439,688 +0.14(+2.48%)
Oct 29, 2015 5.508 5.654 5.508 5.603 328,214 -0.02(-0.39%)
Oct 28, 2015 5.479 5.640 5.471 5.625 324,710 +0.10(+1.72%)
Oct 27, 2015 5.508 5.567 5.420 5.530 526,233 +0.00(+0.00%)
Oct 26, 2015 5.655 5.655 5.486 5.530 135,811 -0.12(-2.08%)
Oct 23, 2015 5.677 5.691 5.611 5.647 216,923 +0.04(+0.78%)
Oct 22, 2015 5.523 5.611 5.464 5.603 230,616 +0.13(+2.41%)
Oct 21, 2015 5.574 5.655 5.464 5.471 179,138 -0.11(-1.97%)
Oct 20, 2015 5.559 5.633 5.559 5.581 334,948 +0.01(+0.13%)
Oct 19, 2015 5.450 5.589 5.442 5.574 213,626 +0.07(+1.20%)
Oct 16, 2015 5.545 5.567 5.493 5.508 214,854 +0.00(+0.00%)
Oct 15, 2015 5.413 5.515 5.356 5.508 200,548 +0.15(+2.73%)
Oct 14, 2015 5.457 5.493 5.354 5.362 166,404 -0.10(-1.74%)
Oct 13, 2015 5.493 5.552 5.457 5.457 99,308 -0.07(-1.32%)
Oct 12, 2015 5.530 5.545 5.493 5.530 184,557 -0.04(-0.66%)
Oct 09, 2015 5.596 5.603 5.493 5.567 135,058 +0.01(+0.26%)
Oct 08, 2015 5.457 5.574 5.457 5.552 396,722 +0.06(+1.07%)
Oct 07, 2015 5.464 5.545 5.450 5.493 232,063 +0.08(+1.49%)
Oct 06, 2015 5.435 5.493 5.384 5.413 154,012 -0.01(-0.27%)
Oct 05, 2015 5.428 5.457 5.318 5.428 221,595 +0.12(+2.35%)
Oct 02, 2015 5.252 5.332 5.215 5.303 322,433 +0.07(+1.26%)
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.