Indicators

Independence Realty Trust Inc (NY: IRT )

17.13 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	12.25	12.36	12.21	12.25	713,456	-0.03(-0.21%)
Sep 27, 2019	12.35	12.38	12.18	12.27	698,608	-0.05(-0.42%)
Sep 26, 2019	12.24	12.41	12.20	12.32	512,264	+0.13(+1.05%)
Sep 25, 2019	12.09	12.25	12.09	12.20	680,884	+0.09(+0.77%)
Sep 24, 2019	12.20	12.26	12.09	12.10	553,898	-0.08(-0.69%)
Sep 23, 2019	12.17	12.26	12.14	12.19	407,098	-0.02(-0.14%)
Sep 20, 2019	12.20	12.26	12.12	12.20	2,011,787	+0.02(+0.14%)
Sep 19, 2019	12.25	12.31	12.18	12.19	580,687	-0.04(-0.35%)
Sep 18, 2019	12.27	12.31	12.15	12.23	626,809	-0.01(-0.07%)
Sep 17, 2019	11.85	12.27	11.84	12.24	636,404	+0.36(+3.06%)
Sep 16, 2019	11.83	11.92	11.78	11.87	623,710	+0.11(+0.93%)
Sep 13, 2019	11.85	11.94	11.71	11.76	475,171	-0.10(-0.85%)
Sep 12, 2019	11.89	11.96	11.82	11.87	427,351	+0.03(+0.29%)
Sep 11, 2019	11.62	11.87	11.54	11.83	569,760	+0.24(+2.04%)
Sep 10, 2019	11.63	11.63	11.39	11.60	567,571	-0.07(-0.58%)
Sep 09, 2019	11.60	11.69	11.37	11.66	1,109,575	+0.09(+0.80%)
Sep 06, 2019	11.69	11.75	11.56	11.57	921,827	-0.11(-0.94%)
Sep 05, 2019	11.84	11.87	11.63	11.68	664,001	-0.15(-1.29%)
Sep 04, 2019	11.78	11.86	11.77	11.83	593,228	+0.10(+0.87%)

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.