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

Independence Realty Trust Inc (NY: IRT )

16.33 +0.26 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 31, 2014 6.497 6.548 6.497 6.526 166,184 +0.08(+1.25%)
Mar 28, 2014 6.438 6.534 6.438 6.446 32,035 +0.04(+0.57%)
Mar 27, 2014 6.438 6.446 6.336 6.409 118,118 +0.08(+1.27%)
Mar 26, 2014 6.358 6.512 6.321 6.328 41,753 -0.02(-0.35%)
Mar 25, 2014 6.416 6.470 6.350 6.350 53,897 -0.04(-0.69%)
Mar 24, 2014 6.460 6.475 6.380 6.394 55,578 -0.07(-1.02%)
Mar 21, 2014 6.387 6.556 6.350 6.460 219,432 +0.08(+1.26%)
Mar 20, 2014 6.402 6.409 6.336 6.380 66,051 +0.07(+1.04%)
Mar 19, 2014 6.409 6.464 6.255 6.314 146,761 -0.12(-1.93%)
Mar 18, 2014 6.424 6.504 6.424 6.438 62,259 -0.04(-0.68%)
Mar 17, 2014 6.512 6.512 6.409 6.482 62,468 +0.04(+0.57%)
Mar 14, 2014 6.526 6.533 6.380 6.446 71,917 -0.04(-0.56%)
Mar 13, 2014 6.460 6.519 6.453 6.482 31,332 -0.04(-0.56%)
Mar 12, 2014 6.460 6.548 6.436 6.519 36,057 +0.09(+1.37%)
Mar 11, 2014 6.497 6.497 6.409 6.431 27,970 +0.04(+0.57%)
Mar 10, 2014 6.512 6.546 6.380 6.394 89,813 -0.04(-0.68%)
Mar 07, 2014 6.519 6.556 6.372 6.438 109,885 -0.08(-1.24%)
Mar 06, 2014 6.534 6.585 6.468 6.519 104,739 +0.00(+0.00%)
Mar 05, 2014 6.409 6.636 6.394 6.519 141,480 +0.11(+1.71%)
Mar 04, 2014 6.372 6.438 6.372 6.409 134,946 +0.06(+0.92%)
Mar 03, 2014 6.328 6.358 6.285 6.350 219,829 +0.04(+0.70%)
Feb 28, 2014 6.306 6.398 6.270 6.306 106,674 +0.02(+0.35%)
Feb 27, 2014 6.299 6.350 6.248 6.285 67,980 +0.02(+0.35%)
Feb 26, 2014 6.226 6.336 6.204 6.263 118,690 +0.04(+0.59%)
Feb 25, 2014 6.270 6.299 6.189 6.226 209,780 -0.04(-0.70%)
Feb 24, 2014 6.306 6.343 6.233 6.270 112,575 -0.02(-0.35%)
Feb 21, 2014 6.219 6.314 6.219 6.292 61,700 +0.06(+0.94%)
Feb 20, 2014 6.226 6.255 6.204 6.233 128,350 +0.01(+0.24%)
Feb 19, 2014 6.233 6.314 6.197 6.219 44,024 -0.06(-0.93%)
Feb 18, 2014 6.248 6.277 6.189 6.277 108,588 +0.07(+1.06%)
Feb 14, 2014 6.189 6.211 6.211 6.211 212,434 +0.01(+0.12%)
Feb 13, 2014 6.197 6.226 6.116 6.204 101,113 +0.00(+0.00%)
Feb 12, 2014 6.145 6.233 6.123 6.204 173,812 +0.05(+0.83%)
Feb 11, 2014 6.153 6.153 6.101 6.153 82,495 +0.01(+0.12%)
Feb 10, 2014 6.131 6.145 6.087 6.145 208,625 +0.04(+0.60%)
Feb 07, 2014 6.131 6.131 6.087 6.109 69,565 +0.01(+0.12%)
Feb 06, 2014 6.109 6.116 6.050 6.101 145,408 +0.03(+0.48%)
Feb 05, 2014 6.043 6.087 6.043 6.072 96,620 +0.03(+0.48%)
Feb 04, 2014 6.043 6.087 6.043 6.043 155,571 -0.01(-0.24%)
Feb 03, 2014 6.094 6.094 6.021 6.057 135,413 +0.05(+0.85%)
Jan 31, 2014 6.079 6.079 5.999 6.006 377,937 -0.04(-0.73%)
Jan 30, 2014 6.050 6.087 6.043 6.050 201,635 -0.01(-0.24%)
Jan 29, 2014 6.021 6.079 6.021 6.065 122,272 +0.00(+0.00%)
Jan 28, 2014 6.087 6.100 6.043 6.065 468,858 +0.01(+0.12%)
Jan 27, 2014 6.043 6.087 6.006 6.057 687,912 +0.01(+0.24%)
Jan 24, 2014 5.970 6.057 5.970 6.043 7,805,810 -0.18(-2.83%)
Jan 23, 2014 6.306 6.328 6.140 6.219 290,869 -0.04(-0.59%)
Jan 22, 2014 6.293 6.380 6.226 6.255 198,002 -0.03(-0.47%)
Jan 21, 2014 6.226 6.336 6.087 6.285 264,060 -0.19(-2.92%)
Jan 17, 2014 6.548 6.474 6.474 6.474 2,320 +0.04(+0.55%)
Jan 16, 2014 6.797 6.797 6.438 6.438 65,139 +0.12(+1.85%)
Jan 15, 2014 6.314 6.376 6.201 6.321 13,307 -0.01(-0.12%)
Jan 14, 2014 6.167 6.350 6.167 6.328 15,393 +0.12(+1.89%)
Jan 13, 2014 6.226 6.226 6.189 6.211 2,371 -0.01(-0.24%)
Jan 10, 2014 6.226 6.248 6.226 6.226 36,052 -0.02(-0.35%)
Jan 09, 2014 6.263 6.263 6.219 6.248 11,655 +0.03(+0.47%)
Jan 08, 2014 6.263 6.298 6.219 6.219 13,576 -0.01(-0.12%)
Jan 07, 2014 6.233 6.241 6.175 6.226 39,129 +0.01(+0.24%)
Jan 06, 2014 6.226 6.241 6.204 6.211 13,251 -0.01(-0.24%)
Jan 03, 2014 6.187 6.259 6.187 6.226 38,440 -0.06(-0.93%)
Jan 02, 2014 6.153 6.372 6.153 6.285 24,748 +0.18(+2.88%)
Dec 31, 2013 6.160 6.109 6.109 6.109 1,638 -0.04(-0.71%)
Dec 30, 2013 6.094 6.211 6.094 6.153 7,493 +0.00(+0.00%)
Dec 27, 2013 6.123 6.181 6.123 6.153 16,339 +0.04(+0.60%)
Dec 26, 2013 6.219 6.241 6.094 6.116 28,733 -0.14(-2.22%)
Dec 24, 2013 6.131 6.365 6.131 6.255 6,360 +0.16(+2.64%)
Dec 23, 2013 6.116 6.189 6.087 6.094 16,536 +0.27(+4.65%)
Dec 20, 2013 6.101 6.138 5.823 5.823 28,475 -0.27(-4.45%)
Dec 19, 2013 6.079 6.129 6.079 6.094 6,542 -0.02(-0.36%)
Dec 18, 2013 6.157 6.165 6.057 6.116 20,992 -0.03(-0.48%)
Dec 17, 2013 6.226 6.226 6.145 6.145 11,195 -0.04(-0.71%)
Dec 16, 2013 6.336 6.336 6.145 6.189 26,806 -0.12(-1.97%)
Dec 13, 2013 6.248 6.328 6.197 6.314 25,987 +0.04(+0.58%)
Dec 12, 2013 6.153 6.387 6.153 6.277 10,313 +0.12(+2.02%)
Dec 11, 2013 6.153 6.175 6.145 6.153 28,684 +0.00(+0.00%)
Dec 10, 2013 6.145 6.175 6.145 6.153 15,852 +0.00(+0.00%)
Dec 09, 2013 6.153 6.167 6.145 6.153 10,739 +0.00(+0.00%)
Dec 06, 2013 6.145 6.167 6.135 6.153 10,808 +0.05(+0.84%)
Dec 05, 2013 6.087 6.109 6.087 6.101 12,731 +0.01(+0.12%)
Dec 04, 2013 6.079 6.109 6.079 6.094 15,531 -0.01(-0.12%)
Dec 03, 2013 6.109 6.145 6.079 6.101 31,766 +0.00(+0.00%)
Dec 02, 2013 6.189 6.204 6.079 6.101 16,465 -0.03(-0.48%)
Nov 29, 2013 6.204 6.299 6.109 6.131 22,612 -0.02(-0.36%)
Nov 27, 2013 6.211 6.248 6.079 6.153 17,479 -0.04(-0.71%)
Nov 26, 2013 6.204 6.255 6.167 6.197 16,389 -0.03(-0.47%)
Nov 25, 2013 6.299 6.299 6.226 6.226 48,439 -0.06(-0.93%)
Nov 22, 2013 6.336 6.413 6.270 6.285 54,147 -0.09(-1.38%)
Nov 21, 2013 6.299 6.380 6.279 6.372 16,557 +0.04(+0.58%)
Nov 20, 2013 6.380 6.460 6.299 6.336 29,985 -0.01(-0.12%)
Nov 19, 2013 6.453 6.453 6.306 6.343 32,736 -0.03(-0.46%)
Nov 18, 2013 6.408 6.409 6.350 6.372 18,639 +0.01(+0.23%)
Nov 15, 2013 6.350 6.409 6.343 6.358 10,793 -0.02(-0.34%)
Nov 14, 2013 6.416 6.585 6.348 6.380 16,703 -0.01(-0.23%)
Nov 12, 2013 6.350 6.472 6.321 6.394 15,682 +0.00(+0.00%)
Nov 11, 2013 6.387 6.402 6.336 6.394 7,963 -0.01(-0.23%)
Nov 08, 2013 6.453 6.475 6.387 6.409 43,305 -0.04(-0.68%)
Nov 07, 2013 6.402 6.482 6.402 6.453 22,171 +0.05(+0.80%)
Nov 06, 2013 6.343 6.402 6.343 6.402 5,133 +0.08(+1.27%)
Nov 05, 2013 6.409 6.409 6.318 6.321 31,994 -0.04(-0.58%)
Nov 04, 2013 6.328 6.358 6.299 6.358 13,188 +0.05(+0.81%)
Nov 01, 2013 6.306 6.402 6.285 6.306 97,233 +0.01(+0.23%)
Oct 31, 2013 6.358 6.358 6.263 6.292 32,308 -0.04(-0.69%)
Oct 30, 2013 6.299 6.336 6.230 6.336 21,186 +0.04(+0.70%)
Oct 29, 2013 6.299 6.336 6.270 6.292 25,427 -0.02(-0.35%)
Oct 28, 2013 6.387 6.409 6.314 6.314 31,679 -0.06(-0.92%)
Oct 25, 2013 6.282 6.402 6.263 6.372 21,560 +0.07(+1.16%)
Oct 24, 2013 6.263 6.365 6.241 6.299 57,500 +0.07(+1.18%)
Oct 23, 2013 6.226 6.263 6.211 6.226 35,820 +0.00(+0.00%)
Oct 22, 2013 6.226 6.226 6.153 6.226 50,350 +0.02(+0.35%)
Oct 21, 2013 6.189 6.226 6.160 6.204 72,747 +0.01(+0.12%)
Oct 18, 2013 6.226 6.226 6.189 6.197 60,262 -0.03(-0.47%)
Oct 17, 2013 6.226 6.226 6.160 6.226 49,771 +0.01(+0.24%)
Oct 16, 2013 6.123 6.241 6.123 6.211 49,750 +0.12(+2.05%)
Oct 15, 2013 6.123 6.145 6.087 6.087 10,601 +0.00(+0.00%)
Oct 14, 2013 6.087 6.145 6.079 6.087 13,379 -0.01(-0.12%)
Oct 11, 2013 6.123 6.131 6.087 6.094 19,553 +0.01(+0.24%)
Oct 10, 2013 6.050 6.147 6.050 6.079 21,153 +0.00(+0.04%)
Oct 09, 2013 6.057 6.077 6.043 6.077 12,414 +0.03(+0.43%)
Oct 08, 2013 6.079 6.110 6.043 6.051 18,549 -0.02(-0.35%)
Oct 07, 2013 6.131 6.131 6.065 6.072 19,704 -0.03(-0.48%)
Oct 04, 2013 6.065 6.153 6.065 6.101 10,314 +0.02(+0.36%)
Oct 03, 2013 6.101 6.131 6.065 6.079 13,820 +0.03(+0.48%)
Oct 02, 2013 6.079 6.160 6.050 6.050 11,896 +0.00(+0.00%)
Oct 01, 2013 6.050 6.116 6.050 6.050 8,450 +0.00(+0.00%)
Sep 27, 2013 6.043 6.123 6.035 6.050 14,899 -0.01(-0.24%)
Sep 26, 2013 6.087 6.145 6.065 6.065 13,666 -0.03(-0.48%)
Sep 25, 2013 6.153 6.153 6.094 6.094 49,565 -0.01(-0.12%)
Sep 24, 2013 6.014 6.123 6.014 6.101 22,212 +0.05(+0.85%)
Sep 23, 2013 5.966 6.145 5.966 6.050 24,403 +0.09(+1.47%)
Sep 20, 2013 6.072 6.079 5.962 5.962 33,428 -0.11(-1.81%)
Sep 19, 2013 6.094 6.189 6.037 6.072 32,742 +0.03(+0.42%)
Sep 18, 2013 6.014 6.087 5.940 6.046 54,066 +0.03(+0.55%)
Sep 17, 2013 6.153 6.175 6.006 6.014 50,651 -0.10(-1.68%)
Sep 16, 2013 6.138 6.138 6.072 6.116 26,944 -0.04(-0.60%)
Sep 13, 2013 6.153 6.182 6.135 6.153 27,430 -0.03(-0.47%)
Sep 12, 2013 6.189 6.189 6.096 6.182 10,967 -0.01(-0.12%)
Sep 11, 2013 6.153 6.189 6.142 6.189 17,434 +0.01(+0.24%)
Sep 10, 2013 6.101 6.189 6.072 6.175 24,226 -0.01(-0.24%)
Sep 09, 2013 5.911 6.189 5.911 6.189 21,284 +0.20(+3.30%)
Sep 06, 2013 6.167 6.167 5.897 5.992 25,219 -0.12(-2.04%)
Sep 05, 2013 6.167 6.167 6.087 6.116 7,672 +0.03(+0.48%)
Sep 04, 2013 6.109 6.153 6.014 6.087 13,111 +0.04(+0.61%)
Sep 03, 2013 6.028 6.050 5.984 6.050 7,495 -0.03(-0.48%)
Aug 30, 2013 5.940 6.153 5.896 6.079 41,035 +0.04(+0.70%)
Aug 29, 2013 6.079 6.087 5.933 6.037 73,367 -0.08(-1.29%)
Aug 28, 2013 6.091 6.153 6.065 6.116 7,112 +0.04(+0.60%)
Aug 27, 2013 6.079 6.116 6.079 6.079 16,355 -0.02(-0.29%)
Aug 26, 2013 6.153 6.153 6.079 6.097 32,224 -0.03(-0.43%)
Aug 23, 2013 5.860 6.189 5.860 6.123 16,809 +0.03(+0.54%)
Aug 22, 2013 6.189 6.189 5.933 6.090 20,635 +0.01(+0.18%)
Aug 21, 2013 6.226 6.226 5.999 6.079 77,616 +0.00(+0.00%)
Aug 20, 2013 6.094 6.153 6.050 6.079 67,150 +0.00(+0.00%)
Aug 19, 2013 6.116 6.226 6.043 6.079 52,759 +0.00(+0.00%)
Aug 16, 2013 6.006 6.116 6.006 6.079 127,452 +0.07(+1.22%)
Aug 15, 2013 6.043 6.116 5.937 6.006 202,291 -0.11(-1.80%)
Aug 14, 2013 6.043 6.145 6.021 6.116 97,615 -0.07(-1.18%)
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.