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

Independence Realty Trust Inc (NY: IRT )

17.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 31, 2016 6.878 6.951 6.834 6.922 445,827 +0.10(+1.50%)
Aug 30, 2016 6.775 6.827 6.687 6.819 444,058 +0.02(+0.32%)
Aug 29, 2016 6.790 6.856 6.783 6.797 242,195 -0.08(-1.17%)
Aug 26, 2016 6.863 6.962 6.812 6.878 273,249 -0.01(-0.11%)
Aug 25, 2016 6.885 6.958 6.790 6.885 647,057 +0.01(+0.21%)
Aug 24, 2016 7.002 7.002 6.812 6.870 343,500 -0.04(-0.53%)
Aug 23, 2016 6.885 6.980 6.790 6.907 817,205 +0.01(+0.11%)
Aug 22, 2016 6.849 6.900 6.768 6.900 304,037 +0.06(+0.86%)
Aug 19, 2016 6.885 6.885 6.790 6.841 228,960 -0.05(-0.74%)
Aug 18, 2016 6.885 6.936 6.841 6.892 269,573 +0.00(+0.00%)
Aug 17, 2016 6.995 6.995 6.819 6.892 515,647 -0.10(-1.47%)
Aug 16, 2016 7.076 7.076 6.936 6.995 310,457 -0.07(-1.04%)
Aug 15, 2016 7.105 7.112 6.980 7.068 236,799 +0.04(+0.63%)
Aug 12, 2016 6.907 7.120 6.885 7.024 351,737 +0.10(+1.37%)
Aug 11, 2016 6.958 7.024 6.885 6.929 261,748 -0.10(-1.46%)
Aug 10, 2016 7.039 7.120 6.958 7.032 236,681 -0.01(-0.21%)
Aug 09, 2016 7.032 7.061 6.966 7.046 366,279 +0.04(+0.52%)
Aug 08, 2016 6.958 7.032 6.951 7.010 355,847 +0.05(+0.74%)
Aug 05, 2016 6.870 6.958 6.790 6.958 475,574 +0.10(+1.39%)
Aug 04, 2016 6.629 6.878 6.607 6.863 632,031 +0.23(+3.54%)
Aug 03, 2016 6.556 6.673 6.468 6.629 827,971 +0.25(+3.90%)
Aug 02, 2016 6.468 6.548 6.372 6.380 336,928 -0.11(-1.69%)
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.