Indicators

Independence Realty Trust Inc (NY: IRT )

17.11 -0.02 (-0.12%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	12.95	13.11	12.80	12.80	768,330	-0.13(-0.99%)
Feb 25, 2021	13.05	13.26	12.87	12.93	460,041	-0.19(-1.46%)
Feb 24, 2021	13.19	13.29	13.11	13.12	528,009	-0.02(-0.14%)
Feb 23, 2021	12.91	13.25	12.91	13.14	593,674	+0.23(+1.77%)
Feb 22, 2021	12.93	12.95	12.75	12.91	673,719	-0.04(-0.28%)
Feb 19, 2021	12.94	13.07	12.84	12.94	476,202	-0.02(-0.14%)
Feb 18, 2021	13.06	13.26	12.94	12.96	592,220	+0.00(+0.00%)
Feb 17, 2021	12.85	13.11	12.76	12.96	618,520	-0.01(-0.07%)
Feb 16, 2021	13.26	13.33	12.85	12.97	690,826	-0.30(-2.27%)
Feb 12, 2021	13.21	13.35	13.15	13.27	883,295	-0.02(-0.14%)
Feb 11, 2021	13.23	13.45	12.94	13.29	817,692	-0.03(-0.21%)
Feb 10, 2021	13.02	13.40	12.99	13.32	579,086	+0.30(+2.31%)
Feb 09, 2021	12.99	13.13	12.90	13.02	658,231	+0.07(+0.56%)
Feb 08, 2021	13.01	13.08	12.86	12.94	560,032	-0.03(-0.21%)
Feb 05, 2021	12.72	12.99	12.58	12.97	895,800	+0.29(+2.30%)
Feb 04, 2021	12.39	12.77	12.32	12.68	357,596	+0.28(+2.28%)
Feb 03, 2021	12.46	12.53	12.31	12.40	544,613	-0.21(-1.66%)
Feb 02, 2021	12.45	12.61	12.32	12.61	404,630	+0.20(+1.62%)

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.