Indicators

Independence Realty Trust Inc (NY: IRT )

15.90 -0.06 (-0.38%)

Streaming Delayed Price Updated: 1:49 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	17.42	17.55	17.31	17.39	2,555,924	-0.06(-0.33%)
Feb 27, 2023	17.53	17.62	17.27	17.44	1,555,894	+0.16(+0.95%)
Feb 24, 2023	17.32	17.41	17.15	17.28	1,669,537	-0.25(-1.43%)
Feb 23, 2023	17.34	17.59	17.15	17.53	1,853,251	+0.37(+2.13%)
Feb 22, 2023	17.48	17.64	17.13	17.17	2,299,417	-0.34(-1.92%)
Feb 21, 2023	17.76	17.88	17.45	17.50	3,793,230	-0.51(-2.83%)
Feb 17, 2023	18.34	18.34	17.67	18.01	3,105,315	-0.22(-1.21%)
Feb 16, 2023	18.35	18.77	18.00	18.23	3,808,186	-0.37(-1.96%)
Feb 15, 2023	18.40	18.64	18.36	18.60	1,567,115	+0.04(+0.21%)
Feb 14, 2023	18.47	18.74	18.37	18.56	1,564,462	+0.00(+0.00%)
Feb 13, 2023	18.39	18.76	18.37	18.56	1,984,044	+0.21(+1.15%)
Feb 10, 2023	18.35	18.48	18.27	18.35	2,434,471	-0.07(-0.37%)
Feb 09, 2023	18.47	18.54	18.30	18.42	2,111,520	+0.05(+0.26%)
Feb 08, 2023	18.35	18.50	18.27	18.37	845,226	-0.10(-0.52%)
Feb 07, 2023	18.25	18.66	18.05	18.46	1,910,134	+0.06(+0.31%)
Feb 06, 2023	18.20	18.41	18.09	18.41	1,050,812	-0.04(-0.21%)
Feb 03, 2023	18.39	18.50	18.19	18.44	1,832,286	-0.27(-1.44%)
Feb 02, 2023	18.62	18.92	18.48	18.71	2,627,911	+0.35(+1.88%)

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.