Indicators

Independence Realty Trust Inc (NY: IRT )

15.96 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	17.69	18.18	17.59	18.10	2,382,058	+0.42(+2.39%)
Jan 30, 2023	17.97	18.14	17.65	17.68	1,321,573	-0.49(-2.70%)
Jan 27, 2023	17.80	18.36	17.80	18.17	1,001,778	+0.23(+1.29%)
Jan 26, 2023	17.63	17.94	17.63	17.93	1,359,007	+0.36(+2.02%)
Jan 25, 2023	17.42	17.61	17.34	17.58	1,456,708	+0.07(+0.38%)
Jan 24, 2023	17.37	17.55	17.17	17.51	1,595,371	+0.16(+0.94%)
Jan 23, 2023	17.20	17.53	17.09	17.35	2,456,934	+0.14(+0.84%)
Jan 20, 2023	17.09	17.25	16.85	17.20	2,432,267	+0.17(+1.02%)
Jan 19, 2023	16.96	17.24	16.93	17.03	2,430,202	+0.02(+0.11%)
Jan 18, 2023	17.37	17.40	16.87	17.01	2,318,552	-0.23(-1.34%)
Jan 17, 2023	17.02	17.42	16.97	17.24	1,969,798	+0.17(+1.01%)
Jan 13, 2023	16.86	17.16	16.73	17.07	2,778,782	-0.05(-0.28%)
Jan 12, 2023	16.89	17.14	16.64	17.12	3,756,293	+0.34(+2.00%)
Jan 11, 2023	16.13	16.78	16.09	16.78	1,527,128	+0.73(+4.55%)
Jan 10, 2023	15.74	16.19	15.65	16.05	3,042,597	+0.25(+1.58%)
Jan 09, 2023	16.17	16.29	15.76	15.80	1,587,377	-0.39(-2.43%)
Jan 06, 2023	15.59	16.31	15.54	16.20	2,322,592	+0.64(+4.14%)
Jan 05, 2023	16.33	16.33	15.55	15.55	1,854,851	-0.89(-5.44%)
Jan 04, 2023	15.95	16.57	15.95	16.45	1,789,589	+0.46(+2.89%)

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.