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

Independence Realty Trust Inc (NY: IRT )

15.86 +0.20 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2017 7.303 7.310 7.200 7.229 552,928 -0.04(-0.60%)
Jun 29, 2017 7.229 7.281 7.171 7.273 872,225 +0.03(+0.40%)
Jun 28, 2017 7.163 7.273 7.149 7.244 917,956 +0.06(+0.82%)
Jun 27, 2017 7.273 7.325 7.149 7.185 681,104 -0.12(-1.60%)
Jun 26, 2017 7.237 7.332 7.237 7.303 751,030 +0.10(+1.32%)
Jun 23, 2017 7.215 7.284 7.193 7.207 1,602,057 -0.01(-0.10%)
Jun 22, 2017 7.288 7.317 7.215 7.215 647,112 -0.07(-1.01%)
Jun 21, 2017 7.383 7.394 7.237 7.288 619,400 -0.08(-1.09%)
Jun 20, 2017 7.310 7.394 7.259 7.369 593,348 +0.04(+0.60%)
Jun 19, 2017 7.303 7.413 7.303 7.325 909,570 +0.01(+0.10%)
Jun 16, 2017 7.354 7.416 7.295 7.317 1,893,999 -0.07(-0.99%)
Jun 15, 2017 7.398 7.413 7.281 7.391 1,441,562 +0.19(+2.64%)
Jun 14, 2017 7.288 7.347 7.134 7.200 848,678 -0.05(-0.71%)
Jun 13, 2017 7.325 7.354 7.222 7.251 816,911 -0.10(-1.30%)
Jun 12, 2017 7.332 7.409 7.317 7.347 1,318,215 +0.01(+0.10%)
Jun 09, 2017 7.259 7.405 7.251 7.339 1,454,292 +0.10(+1.42%)
Jun 08, 2017 7.244 7.317 7.141 7.237 1,316,293 +0.01(+0.10%)
Jun 07, 2017 7.163 7.273 7.152 7.229 1,419,220 +0.07(+0.92%)
Jun 06, 2017 7.273 7.317 7.156 7.163 1,340,903 -0.12(-1.71%)
Jun 05, 2017 7.266 7.295 7.244 7.288 997,868 -0.01(-0.10%)
Jun 02, 2017 7.229 7.325 7.215 7.295 1,223,102 +0.10(+1.32%)
Jun 01, 2017 7.010 7.233 6.995 7.200 984,254 +0.16(+2.29%)
May 31, 2017 7.141 7.141 6.973 7.039 2,199,477 -0.10(-1.44%)
May 30, 2017 6.995 7.207 6.969 7.141 2,961,531 +0.14(+1.99%)
May 26, 2017 6.973 7.112 6.922 7.002 12,808,010 -0.07(-0.93%)
May 25, 2017 7.017 7.207 6.958 7.068 5,681,244 +0.29(+4.21%)
May 24, 2017 6.746 6.805 6.746 6.783 422,970 +0.04(+0.54%)
May 23, 2017 6.775 6.775 6.709 6.746 369,862 +0.00(+0.00%)
May 22, 2017 6.687 6.768 6.651 6.746 377,205 +0.04(+0.55%)
May 19, 2017 7.185 7.185 6.687 6.709 338,645 +0.02(+0.33%)
May 18, 2017 6.629 6.709 6.592 6.687 355,667 +0.07(+1.11%)
May 17, 2017 6.607 6.691 6.592 6.614 508,973 -0.02(-0.33%)
May 16, 2017 6.651 6.702 6.621 6.636 345,798 -0.04(-0.55%)
May 15, 2017 6.651 6.750 6.643 6.673 322,033 +0.07(+1.00%)
May 12, 2017 6.585 6.658 6.556 6.607 271,642 +0.00(+0.00%)
May 11, 2017 6.621 6.651 6.534 6.607 400,089 -0.04(-0.55%)
May 10, 2017 6.592 6.702 6.585 6.643 370,553 +0.04(+0.55%)
May 09, 2017 6.629 6.629 6.541 6.607 642,313 -0.02(-0.33%)
May 08, 2017 6.629 6.673 6.592 6.629 297,670 +0.00(+0.00%)
May 05, 2017 6.629 6.702 6.585 6.629 785,837 -0.01(-0.22%)
May 04, 2017 6.673 6.723 6.585 6.643 576,151 -0.04(-0.55%)
May 03, 2017 6.922 6.922 6.629 6.680 751,393 -0.22(-3.18%)
May 02, 2017 6.775 6.936 6.761 6.900 835,669 +0.18(+2.73%)
May 01, 2017 6.753 6.805 6.643 6.717 927,376 -0.02(-0.33%)
Apr 28, 2017 6.783 6.819 6.695 6.739 412,373 -0.05(-0.76%)
Apr 27, 2017 6.849 6.878 6.775 6.790 379,454 -0.06(-0.86%)
Apr 26, 2017 6.856 6.966 6.849 6.849 647,035 -0.10(-1.37%)
Apr 25, 2017 6.944 6.988 6.914 6.944 793,981 +0.01(+0.11%)
Apr 24, 2017 7.010 7.046 6.874 6.936 1,005,769 -0.01(-0.11%)
Apr 21, 2017 6.929 6.980 6.885 6.944 561,519 +0.02(+0.32%)
Apr 20, 2017 6.863 6.936 6.863 6.922 489,094 +0.05(+0.75%)
Apr 19, 2017 6.827 6.896 6.827 6.870 498,771 +0.01(+0.21%)
Apr 18, 2017 6.870 6.885 6.827 6.856 412,495 -0.02(-0.32%)
Apr 17, 2017 6.849 6.878 6.827 6.878 442,724 +0.09(+1.29%)
Apr 13, 2017 6.812 6.878 6.783 6.790 381,057 -0.04(-0.54%)
Apr 12, 2017 6.870 6.885 6.812 6.827 317,658 -0.04(-0.64%)
Apr 11, 2017 6.761 6.870 6.761 6.870 362,885 +0.11(+1.63%)
Apr 10, 2017 6.768 6.801 6.731 6.761 352,882 -0.01(-0.11%)
Apr 07, 2017 6.790 6.805 6.742 6.768 300,774 +0.01(+0.11%)
Apr 06, 2017 6.629 6.790 6.629 6.761 428,622 +0.11(+1.65%)
Apr 05, 2017 6.849 6.878 6.614 6.651 1,080,084 -0.20(-2.89%)
Apr 04, 2017 6.819 6.878 6.819 6.849 665,365 +0.01(+0.11%)
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.