Indicators

Independence Realty Trust Inc (NY: IRT )

17.05 -0.06 (-0.35%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	15.64	15.72	15.57	15.69	571,807	+0.12(+0.77%)
May 27, 2021	15.54	15.73	15.53	15.57	1,340,866	+0.11(+0.71%)
May 26, 2021	15.45	15.53	15.34	15.46	502,377	+0.04(+0.24%)
May 25, 2021	15.35	15.54	15.31	15.42	765,925	+0.03(+0.18%)
May 24, 2021	15.12	15.51	15.10	15.40	519,299	+0.36(+2.38%)
May 21, 2021	15.10	15.22	14.98	15.04	1,261,151	-0.02(-0.12%)
May 20, 2021	14.74	15.06	14.71	15.06	552,014	+0.27(+1.80%)
May 19, 2021	14.81	14.84	14.50	14.79	611,401	-0.11(-0.74%)
May 18, 2021	14.88	15.05	14.81	14.90	333,200	+0.00(+0.00%)
May 17, 2021	14.91	14.96	14.80	14.90	603,920	-0.02(-0.12%)
May 14, 2021	14.86	14.98	14.82	14.92	347,091	+0.09(+0.62%)
May 13, 2021	14.44	14.86	14.41	14.83	746,888	+0.41(+2.87%)
May 12, 2021	14.71	14.83	14.35	14.41	572,615	-0.38(-2.55%)
May 11, 2021	14.82	14.87	14.64	14.79	441,957	-0.23(-1.53%)
May 10, 2021	15.16	15.21	14.97	15.02	1,314,881	-0.09(-0.61%)
May 07, 2021	14.90	15.12	14.87	15.11	1,347,536	+0.25(+1.67%)
May 06, 2021	14.69	14.86	14.58	14.86	426,907	+0.17(+1.13%)
May 05, 2021	14.74	14.88	14.51	14.70	705,146	-0.24(-1.60%)
May 04, 2021	15.28	15.39	14.81	14.94	889,346	-0.36(-2.34%)

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.