Skip to main content

Independence Realty Trust Inc (NY: IRT )

16.28 +0.27 (+1.69%)
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 18.06 18.09 17.53 17.83 1,941,426 -0.07(-0.38%)
Jun 29, 2023 17.45 17.91 17.45 17.90 2,053,374 +0.41(+2.35%)
Jun 28, 2023 17.72 17.74 17.38 17.49 2,072,867 -0.26(-1.48%)
Jun 27, 2023 17.48 17.82 17.39 17.75 1,360,064 +0.33(+1.89%)
Jun 26, 2023 16.76 17.46 16.73 17.42 1,583,202 +0.61(+3.64%)
Jun 23, 2023 16.91 16.99 16.59 16.81 2,769,904 -0.27(-1.59%)
Jun 22, 2023 17.55 17.55 16.92 17.08 1,535,582 -0.44(-2.49%)
Jun 21, 2023 17.52 17.55 17.35 17.51 1,764,633 -0.12(-0.66%)
Jun 20, 2023 17.89 17.92 17.59 17.63 1,902,588 -0.32(-1.78%)
Jun 16, 2023 18.20 18.20 17.90 17.95 2,580,761 -0.12(-0.64%)
Jun 15, 2023 17.94 18.10 17.74 18.07 1,576,975 +0.11(+0.59%)
Jun 14, 2023 17.79 18.02 17.74 17.96 1,515,362 +0.16(+0.93%)
Jun 13, 2023 17.48 17.86 17.44 17.80 1,442,992 +0.26(+1.49%)
Jun 12, 2023 17.74 17.74 17.40 17.53 2,224,559 -0.24(-1.36%)
Jun 09, 2023 17.75 17.87 17.60 17.78 2,817,566 +0.08(+0.44%)
Jun 08, 2023 17.94 17.98 17.49 17.70 4,459,145 -0.34(-1.88%)
Jun 07, 2023 17.94 18.15 17.90 18.04 2,781,863 +0.13(+0.70%)
Jun 06, 2023 17.37 17.92 17.30 17.91 1,968,896 +0.62(+3.59%)
Jun 05, 2023 17.25 17.45 17.13 17.29 1,468,705 -0.14(-0.78%)
Jun 02, 2023 17.25 17.67 17.18 17.43 2,477,892 +0.46(+2.69%)
Jun 01, 2023 16.75 17.02 16.59 16.97 2,066,517 +0.22(+1.33%)
May 31, 2023 16.55 16.81 16.51 16.75 2,726,539 +0.19(+1.17%)
May 30, 2023 16.59 16.70 16.49 16.55 1,543,089 +0.10(+0.59%)
May 26, 2023 16.17 16.46 16.01 16.46 1,279,033 +0.30(+1.86%)
May 25, 2023 16.20 16.33 15.83 16.16 2,629,653 -0.04(-0.24%)
May 24, 2023 16.53 16.54 16.13 16.20 1,335,818 -0.37(-2.22%)
May 23, 2023 16.33 16.69 16.33 16.56 1,695,286 +0.23(+1.42%)
May 22, 2023 16.33 16.47 16.20 16.33 1,423,051 +0.06(+0.36%)
May 19, 2023 16.47 16.54 16.18 16.27 980,791 -0.01(-0.06%)
May 18, 2023 16.00 16.37 15.96 16.28 1,137,602 +0.14(+0.84%)
May 17, 2023 15.97 16.16 15.82 16.15 1,769,675 +0.23(+1.46%)
May 16, 2023 16.54 16.60 15.90 15.91 1,400,132 -0.63(-3.81%)
May 15, 2023 16.62 16.65 16.45 16.54 1,072,753 -0.08(-0.47%)
May 12, 2023 16.59 16.74 16.52 16.62 1,149,862 -0.12(-0.70%)
May 11, 2023 16.54 16.77 16.40 16.74 1,968,096 +0.10(+0.58%)
May 10, 2023 16.68 16.73 16.53 16.64 1,719,234 +0.22(+1.36%)
May 09, 2023 16.36 16.60 16.22 16.42 2,195,688 -0.13(-0.76%)
May 08, 2023 16.63 16.63 16.39 16.54 1,026,434 +0.12(+0.71%)
May 05, 2023 16.24 16.45 16.05 16.43 2,303,741 +0.37(+2.30%)
May 04, 2023 15.93 16.12 15.77 16.06 1,230,352 +0.13(+0.79%)
May 03, 2023 16.10 16.30 15.90 15.93 2,477,415 -0.05(-0.30%)
May 02, 2023 16.04 16.13 15.51 15.98 2,107,963 -0.21(-1.32%)
May 01, 2023 16.13 16.34 16.04 16.20 1,284,177 +0.05(+0.30%)
Apr 28, 2023 16.00 16.38 15.99 16.15 2,108,529 +0.17(+1.09%)
Apr 27, 2023 15.47 16.09 15.23 15.97 2,986,540 +0.69(+4.50%)
Apr 26, 2023 15.23 15.50 15.17 15.28 2,562,038 +0.04(+0.25%)
Apr 25, 2023 15.51 15.62 15.25 15.25 2,907,503 -0.41(-2.60%)
Apr 24, 2023 15.91 16.04 15.62 15.65 3,206,466 -0.19(-1.22%)
Apr 21, 2023 15.66 15.97 15.53 15.85 2,385,682 +0.27(+1.74%)
Apr 20, 2023 15.67 15.72 15.52 15.58 1,336,466 -0.17(-1.11%)
Apr 19, 2023 15.47 15.83 15.37 15.75 1,509,956 +0.16(+1.00%)
Apr 18, 2023 15.69 15.77 15.52 15.59 1,094,297 -0.11(-0.68%)
Apr 17, 2023 15.42 15.73 15.36 15.70 1,518,123 +0.28(+1.82%)
Apr 14, 2023 15.69 15.74 15.29 15.42 1,093,551 -0.19(-1.24%)
Apr 13, 2023 15.67 15.79 15.44 15.61 1,026,212 -0.05(-0.31%)
Apr 12, 2023 16.02 16.13 15.65 15.66 1,310,734 -0.16(-1.04%)
Apr 11, 2023 15.81 15.96 15.76 15.83 1,495,089 +0.04(+0.25%)
Apr 10, 2023 15.66 15.83 15.56 15.79 1,913,421 +0.00(+0.00%)
Apr 06, 2023 15.74 15.80 15.59 15.79 1,479,027 +0.18(+1.18%)
Apr 05, 2023 15.47 15.68 15.42 15.60 1,833,662 +0.02(+0.12%)
Apr 04, 2023 15.61 15.64 15.42 15.58 2,103,741 +0.05(+0.31%)
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.