Indicators

Independence Realty Trust Inc (NY: IRT )

17.03 -0.02 (-0.12%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	12.06	12.17	11.25	11.50	2,349,052	-0.86(-6.95%)
Feb 27, 2020	12.89	13.02	12.35	12.36	1,046,974	-0.79(-6.00%)
Feb 26, 2020	13.20	13.37	13.09	13.14	1,170,625	+0.01(+0.07%)
Feb 25, 2020	13.36	13.40	13.08	13.14	1,111,506	-0.14(-1.04%)
Feb 24, 2020	13.25	13.44	13.05	13.27	1,326,798	-0.11(-0.84%)
Feb 21, 2020	13.34	13.56	13.29	13.39	2,297,615	+0.08(+0.59%)
Feb 20, 2020	13.40	13.66	13.27	13.31	5,163,365	-0.83(-5.89%)
Feb 19, 2020	14.15	14.20	14.09	14.14	427,116	+0.00(+0.00%)
Feb 18, 2020	14.27	14.27	14.08	14.14	513,990	-0.11(-0.79%)
Feb 14, 2020	14.29	14.35	14.18	14.25	701,440	-0.05(-0.36%)
Feb 13, 2020	13.77	14.61	13.70	14.31	1,270,281	+0.61(+4.43%)
Feb 12, 2020	13.60	13.79	13.48	13.70	753,128	+0.15(+1.09%)
Feb 11, 2020	13.34	13.60	13.32	13.55	700,874	+0.29(+2.16%)
Feb 10, 2020	13.14	13.31	13.08	13.27	364,266	+0.16(+1.26%)
Feb 07, 2020	13.13	13.20	13.05	13.10	249,113	+0.01(+0.07%)
Feb 06, 2020	12.98	13.15	12.98	13.09	441,195	+0.21(+1.62%)
Feb 05, 2020	12.96	13.03	12.85	12.88	403,734	-0.02(-0.13%)
Feb 04, 2020	12.88	12.99	12.82	12.90	413,296	+0.05(+0.40%)

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.