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 (%)
Jan 31, 2022	21.23			21.49	2,167,105	+0.12(+0.57%)
Jan 28, 2022	20.67	21.38	20.28	21.37	2,619,522	+0.77(+3.72%)
Jan 27, 2022	20.65	20.99	20.54	20.60	3,762,750	+0.05(+0.23%)
Jan 26, 2022	20.91	21.29	20.47	20.55	2,996,583	-0.17(-0.81%)
Jan 25, 2022	20.45	20.93	20.31	20.72	3,040,471	+0.01(+0.05%)
Jan 24, 2022	20.53	20.80	19.96	20.71	3,050,057	-0.09(-0.45%)
Jan 21, 2022	20.76	21.18	20.47	20.81	2,531,815	-0.07(-0.36%)
Jan 20, 2022	21.17	21.50	20.86	20.88	2,542,646	-0.34(-1.59%)
Jan 19, 2022	21.81	22.03	21.15	21.22	2,787,356	-0.53(-2.45%)
Jan 18, 2022	21.65	21.98	21.54	21.75	2,830,100	-0.18(-0.81%)
Jan 14, 2022				21.93	0	-0.23(-1.05%)
Jan 13, 2022	22.42	22.58	22.12	22.16	1,762,096	-0.21(-0.92%)
Jan 12, 2022	22.37	22.81	22.30	22.37	2,887,990	-0.02(-0.08%)
Jan 11, 2022	22.50	22.50	22.13	22.39	2,879,810	-0.25(-1.11%)
Jan 10, 2022	22.18	22.67	22.04	22.64	3,616,916	+0.44(+1.98%)
Jan 07, 2022	22.61	22.61	22.01	22.20	3,888,502	-0.36(-1.57%)
Jan 06, 2022	22.43	22.83	22.34	22.55	3,113,092	-0.10(-0.45%)
Jan 05, 2022	23.13	23.23	22.51	22.66	5,289,417	-0.53(-2.30%)
Jan 04, 2022	23.17	23.54	22.95	23.19	3,684,102	+0.10(+0.45%)

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.