Indicators

Independence Realty Trust Inc (NY: IRT )

15.86 -0.10 (-0.63%)

Streaming Delayed Price Updated: 12:01 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	15.50	15.55	15.30	15.30	1,434,491	-0.32(-2.05%)
Dec 28, 2023	15.36	15.62	15.36	15.62	933,022	+0.20(+1.30%)
Dec 27, 2023	15.37	15.50	15.29	15.42	1,005,627	+0.08(+0.52%)
Dec 26, 2023	15.14	15.43	15.06	15.34	1,137,539	+0.25(+1.64%)
Dec 22, 2023	15.07	15.24	15.02	15.09	2,325,311	+0.10(+0.66%)
Dec 21, 2023	15.20	15.24	14.92	14.99	2,714,445	-0.02(-0.13%)
Dec 20, 2023	15.34	15.43	15.01	15.01	2,405,215	-0.34(-2.19%)
Dec 19, 2023	15.49	15.53	15.24	15.35	2,808,730	+0.01(+0.06%)
Dec 18, 2023	15.51	15.51	15.32	15.34	2,287,003	-0.15(-0.96%)
Dec 15, 2023	15.76	15.78	15.28	15.49	5,160,174	-0.35(-2.19%)
Dec 14, 2023	15.23	15.84	15.21	15.84	6,484,902	+0.99(+6.67%)
Dec 13, 2023	14.41	15.02	14.29	14.85	4,665,792	+0.52(+3.66%)
Dec 12, 2023	14.26	14.42	14.15	14.32	1,776,108	+0.05(+0.35%)
Dec 11, 2023	14.40	14.47	14.25	14.27	1,684,576	-0.20(-1.37%)
Dec 08, 2023	14.04	14.47	14.01	14.47	3,085,234	+0.34(+2.38%)
Dec 07, 2023	13.99	14.19	13.92	14.13	1,139,982	+0.12(+0.85%)
Dec 06, 2023	14.17	14.29	14.00	14.01	1,809,041	-0.05(-0.35%)
Dec 05, 2023	13.97	14.07	13.81	14.06	2,509,414	+0.01(+0.07%)
Dec 04, 2023	13.88	14.06	13.81	14.05	1,171,344	+0.08(+0.57%)

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.