Skip to main content

Independence Realty Trust Inc (NY: IRT )

16.16 +0.14 (+0.91%)
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Jan 03, 2023 16.15 16.37 15.73 15.98 2,038,255 -0.22(-1.36%)
Dec 30, 2022 16.20 16.35 16.02 16.20 1,210,572 -0.13(-0.82%)
Dec 29, 2022 16.07 16.39 16.07 16.34 1,642,404 +0.42(+2.66%)
Dec 28, 2022 16.44 16.51 15.88 15.92 1,277,323 -0.38(-2.34%)
Dec 27, 2022 16.15 16.35 16.01 16.30 1,488,530 +0.12(+0.77%)
Dec 23, 2022 16.06 16.23 15.97 16.17 1,140,813 +0.11(+0.71%)
Dec 22, 2022 16.11 16.13 15.79 16.06 1,867,408 -0.10(-0.65%)
Dec 21, 2022 16.20 16.43 16.05 16.16 1,767,672 -0.03(-0.18%)
Dec 20, 2022 16.19 16.33 16.03 16.19 1,492,816 -0.02(-0.12%)
Dec 19, 2022 16.53 16.64 16.11 16.21 1,521,099 -0.42(-2.52%)
Dec 16, 2022 16.67 16.90 16.37 16.63 7,153,094 -0.37(-2.19%)
Dec 15, 2022 16.94 17.15 16.56 17.00 2,016,968 -0.16(-0.94%)
Dec 14, 2022 17.51 17.72 17.13 17.17 1,909,378 -0.37(-2.12%)
Dec 13, 2022 17.16 17.69 17.14 17.54 2,914,352 +0.48(+2.79%)
Dec 12, 2022 16.96 17.08 16.39 17.06 2,386,488 +0.06(+0.34%)
Dec 09, 2022 17.04 17.23 16.90 17.00 1,766,972 -0.18(-1.05%)
Dec 08, 2022 16.89 17.37 16.87 17.18 1,975,536 +0.40(+2.39%)
Dec 07, 2022 16.29 16.85 16.29 16.78 1,685,062 +0.37(+2.26%)
Dec 06, 2022 16.56 16.64 16.37 16.41 1,579,352 -0.10(-0.64%)
Dec 05, 2022 16.88 16.91 16.43 16.52 1,085,903 -0.58(-3.40%)
Dec 02, 2022 16.77 17.23 16.74 17.10 1,753,625 +0.12(+0.73%)
Dec 01, 2022 17.39 17.57 16.74 16.97 1,450,831 -0.30(-1.71%)
Nov 30, 2022 16.61 17.27 16.43 17.27 1,437,490 +0.53(+3.19%)
Nov 29, 2022 16.44 16.76 16.32 16.74 948,643 +0.33(+2.03%)
Nov 28, 2022 16.58 16.70 16.36 16.40 1,401,965 -0.28(-1.66%)
Nov 25, 2022 16.68 16.80 16.64 16.68 520,778 +0.10(+0.63%)
Nov 23, 2022 16.71 16.85 16.52 16.57 1,301,294 -0.18(-1.08%)
Nov 22, 2022 16.81 16.85 16.61 16.76 1,075,367 +0.02(+0.11%)
Nov 21, 2022 16.75 16.89 16.60 16.74 1,272,870 -0.10(-0.62%)
Nov 18, 2022 16.87 16.96 16.68 16.84 2,098,674 +0.32(+1.96%)
Nov 17, 2022 16.49 16.61 16.28 16.52 1,199,464 -0.28(-1.65%)
Nov 16, 2022 17.04 17.17 16.79 16.79 1,829,395 -0.33(-1.95%)
Nov 15, 2022 16.96 17.26 16.89 17.13 3,321,030 +0.37(+2.22%)
Nov 14, 2022 16.76 16.98 16.61 16.76 3,611,094 -0.10(-0.62%)
Nov 11, 2022 16.92 16.96 16.68 16.86 2,089,615 -0.02(-0.11%)
Nov 10, 2022 16.15 16.88 16.15 16.88 1,694,088 +1.29(+8.25%)
Nov 09, 2022 15.58 15.73 15.51 15.59 1,134,177 -0.09(-0.55%)
Nov 08, 2022 15.67 15.90 15.55 15.68 1,147,902 +0.04(+0.24%)
Nov 07, 2022 15.72 15.90 15.34 15.64 1,199,846 -0.04(-0.24%)
Nov 04, 2022 15.62 15.99 15.35 15.68 1,569,482 +0.18(+1.17%)
Nov 03, 2022 15.14 15.65 14.98 15.50 1,262,262 +0.06(+0.37%)
Nov 02, 2022 16.05 15.44 15.44 5,440,154 -0.73(-4.54%)
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.