Skip to main content

Independence Realty Trust Inc (NY: IRT )

16.13 +0.12 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 16.59 16.73 16.41 16.67 1,883,041 +0.19(+1.13%)
Jul 28, 2023 16.69 16.77 16.40 16.49 1,438,599 +0.02(+0.12%)
Jul 27, 2023 17.22 17.69 16.41 16.47 2,297,396 -0.49(-2.89%)
Jul 26, 2023 16.79 17.05 16.76 16.96 1,534,483 +0.22(+1.29%)
Jul 25, 2023 17.29 17.39 16.68 16.74 2,345,752 -0.59(-3.39%)
Jul 24, 2023 17.38 17.45 17.16 17.33 1,627,514 +0.02(+0.11%)
Jul 21, 2023 17.37 17.41 17.22 17.31 1,997,697 +0.04(+0.23%)
Jul 20, 2023 17.29 17.30 17.00 17.27 1,540,235 +0.09(+0.51%)
Jul 19, 2023 17.31 17.36 17.08 17.18 1,538,555 +0.13(+0.75%)
Jul 18, 2023 17.10 17.31 17.02 17.06 1,890,027 -0.27(-1.58%)
Jul 17, 2023 17.57 17.63 17.30 17.33 1,462,483 -0.31(-1.77%)
Jul 14, 2023 17.69 17.70 17.48 17.64 1,954,720 -0.13(-0.72%)
Jul 13, 2023 17.63 17.81 17.52 17.77 1,592,571 +0.15(+0.83%)
Jul 12, 2023 18.04 18.07 17.61 17.62 2,510,418 -0.08(-0.44%)
Jul 11, 2023 17.68 17.76 17.51 17.70 1,420,803 +0.11(+0.61%)
Jul 10, 2023 17.26 17.60 17.26 17.59 1,405,205 +0.16(+0.90%)
Jul 07, 2023 17.55 17.72 17.43 17.44 1,165,605 -0.19(-1.05%)
Jul 06, 2023 17.51 17.71 17.21 17.62 1,836,295 -0.18(-0.99%)
Jul 05, 2023 18.06 18.13 17.77 17.80 2,192,338 -0.28(-1.57%)
Jul 03, 2023 17.73 18.16 17.73 18.08 614,214 +0.25(+1.43%)
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 +1.52(+9.20%)
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%)
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.