Skip to main content

Independence Realty Trust Inc (NY: IRT )

20.85 -0.02 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 16.32 16.32 16.08 16.24 1,046,001 +0.11(+0.71%)
May 05, 2023 15.94 16.14 15.75 16.12 2,347,656 +0.36(+2.29%)
May 04, 2023 15.64 15.82 15.48 15.76 1,253,806 +0.12(+0.79%)
May 03, 2023 15.80 15.99 15.60 15.64 2,524,642 -0.05(-0.30%)
May 02, 2023 15.74 15.83 15.22 15.68 2,148,146 -0.21(-1.32%)
May 01, 2023 15.83 16.04 15.74 15.89 1,308,657 +0.05(+0.30%)
Apr 28, 2023 15.70 16.07 15.69 15.85 2,148,723 +0.17(+1.09%)
Apr 27, 2023 15.18 15.79 14.94 15.67 3,043,471 +0.68(+4.51%)
Apr 26, 2023 14.94 15.21 14.88 15.00 2,610,878 +0.04(+0.25%)
Apr 25, 2023 15.22 15.33 14.96 14.96 2,962,928 -0.40(-2.60%)
Apr 24, 2023 15.62 15.74 15.33 15.36 3,267,590 -0.19(-1.22%)
Apr 21, 2023 15.37 15.67 15.24 15.55 2,431,159 +0.27(+1.74%)
Apr 20, 2023 15.38 15.43 15.23 15.28 1,361,943 -0.17(-1.11%)
Apr 19, 2023 15.18 15.54 15.08 15.46 1,538,740 +0.15(+1.00%)
Apr 18, 2023 15.40 15.48 15.23 15.30 1,115,158 -0.10(-0.68%)
Apr 17, 2023 15.13 15.44 15.07 15.41 1,547,063 +0.28(+1.82%)
Apr 14, 2023 15.40 15.45 15.01 15.13 1,114,397 -0.19(-1.24%)
Apr 13, 2023 15.38 15.50 15.15 15.32 1,045,774 -0.05(-0.31%)
Apr 12, 2023 15.72 15.83 15.36 15.37 1,335,720 -0.16(-1.04%)
Apr 11, 2023 15.51 15.66 15.46 15.53 1,523,589 +0.04(+0.25%)
Apr 10, 2023 15.37 15.54 15.26 15.49 1,949,896 +0.00(+0.00%)
Apr 06, 2023 15.45 15.50 15.30 15.49 1,507,221 +0.18(+1.18%)
Apr 05, 2023 15.18 15.39 15.13 15.31 1,868,617 +0.02(+0.12%)
Apr 04, 2023 15.32 15.35 15.14 15.29 2,143,844 +0.05(+0.31%)
Apr 03, 2023 15.23 15.50 15.10 15.25 1,624,271 -0.01(-0.06%)
Mar 31, 2023 15.08 15.26 14.95 15.26 2,287,844 +0.31(+2.10%)
Mar 30, 2023 14.91 15.04 14.76 14.94 1,736,046 +0.15(+1.03%)
Mar 29, 2023 14.59 14.82 14.43 14.79 2,017,661 +0.37(+2.55%)
Mar 28, 2023 14.18 14.43 14.10 14.42 1,561,768 +0.09(+0.66%)
Mar 27, 2023 14.51 14.56 14.28 14.33 1,994,775 -0.03(-0.20%)
Mar 24, 2023 13.75 14.37 13.72 14.36 2,170,184 +0.42(+3.05%)
Mar 23, 2023 14.19 14.26 13.87 13.93 1,816,677 -0.18(-1.27%)
Mar 22, 2023 14.50 14.61 14.08 14.11 1,988,253 -0.45(-3.11%)
Mar 21, 2023 15.03 15.03 14.46 14.56 2,048,055 -0.26(-1.78%)
Mar 20, 2023 14.66 15.02 14.51 14.83 1,925,911 +0.22(+1.48%)
Mar 17, 2023 14.68 15.13 14.46 14.61 5,068,211 -0.56(-3.67%)
Mar 16, 2023 15.32 15.45 14.93 15.17 2,612,884 -0.32(-2.07%)
Mar 15, 2023 15.52 15.68 15.32 15.49 2,967,490 -0.31(-1.97%)
Mar 14, 2023 16.05 16.19 15.67 15.80 2,205,783 +0.02(+0.12%)
Mar 13, 2023 15.57 15.85 15.57 15.78 3,319,675 +0.07(+0.42%)
Mar 10, 2023 16.27 16.33 15.59 15.71 3,341,396 -0.55(-3.36%)
Mar 09, 2023 16.67 16.76 16.24 16.26 1,844,546 -0.39(-2.32%)
Mar 08, 2023 16.29 16.71 16.29 16.65 1,655,771 +0.32(+1.96%)
Mar 07, 2023 16.65 16.69 16.25 16.33 2,633,143 -0.36(-2.15%)
Mar 06, 2023 16.96 17.05 16.66 16.68 2,158,268 -0.23(-1.34%)
Mar 03, 2023 16.78 17.01 16.68 16.91 1,121,859 +0.25(+1.47%)
Mar 02, 2023 16.47 16.68 16.38 16.67 1,181,047 +0.05(+0.28%)
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.