Indicators

Independence Realty Trust Inc (NY: IRT )

16.85 -0.07 (-0.41%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	6.043	6.123	6.035	6.050	14,899	-0.01(-0.24%)
Sep 26, 2013	6.087	6.145	6.065	6.065	13,666	-0.03(-0.48%)
Sep 25, 2013	6.153	6.153	6.094	6.094	49,565	-0.01(-0.12%)
Sep 24, 2013	6.014	6.123	6.014	6.101	22,212	+0.05(+0.85%)
Sep 23, 2013	5.966	6.145	5.966	6.050	24,403	+0.09(+1.47%)
Sep 20, 2013	6.072	6.079	5.962	5.962	33,428	-0.11(-1.81%)
Sep 19, 2013	6.094	6.189	6.037	6.072	32,742	+0.03(+0.42%)
Sep 18, 2013	6.014	6.087	5.940	6.046	54,066	+0.03(+0.55%)
Sep 17, 2013	6.153	6.175	6.006	6.014	50,651	-0.10(-1.68%)
Sep 16, 2013	6.138	6.138	6.072	6.116	26,944	-0.04(-0.60%)
Sep 13, 2013	6.153	6.182	6.135	6.153	27,430	-0.03(-0.47%)
Sep 12, 2013	6.189	6.189	6.096	6.182	10,967	-0.01(-0.12%)
Sep 11, 2013	6.153	6.189	6.142	6.189	17,434	+0.01(+0.24%)
Sep 10, 2013	6.101	6.189	6.072	6.175	24,226	-0.01(-0.24%)
Sep 09, 2013	5.911	6.189	5.911	6.189	21,284	+0.20(+3.30%)
Sep 06, 2013	6.167	6.167	5.897	5.992	25,219	-0.12(-2.04%)
Sep 05, 2013	6.167	6.167	6.087	6.116	7,672	+0.03(+0.48%)
Sep 04, 2013	6.109	6.153	6.014	6.087	13,111	+0.04(+0.61%)

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.