Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Independence Realty Trust Inc (NY: IRT )

15.76 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 8.410 8.521 8.357 8.476 1,180,175 +0.07(+0.78%)
Feb 27, 2019 8.378 8.410 8.243 8.410 416,216 +0.03(+0.39%)
Feb 26, 2019 8.443 8.460 8.296 8.378 1,176,406 -0.03(-0.39%)
Feb 25, 2019 8.427 8.468 8.386 8.410 807,733 +0.00(+0.00%)
Feb 22, 2019 8.427 8.541 8.390 8.410 676,047 +0.00(+0.00%)
Feb 21, 2019 8.672 8.730 8.108 8.410 1,318,641 -0.34(-3.93%)
Feb 20, 2019 8.770 8.803 8.689 8.754 894,919 -0.02(-0.19%)
Feb 19, 2019 8.672 8.787 8.672 8.770 513,732 +0.10(+1.13%)
Feb 15, 2019 8.615 8.689 8.574 8.672 509,082 +0.07(+0.76%)
Feb 14, 2019 8.590 8.672 8.582 8.607 703,279 +0.02(+0.19%)
Feb 13, 2019 8.582 8.623 8.484 8.590 393,970 -0.01(-0.10%)
Feb 12, 2019 8.664 8.664 8.566 8.599 287,661 -0.06(-0.66%)
Feb 11, 2019 8.558 8.664 8.550 8.656 335,510 +0.09(+1.05%)
Feb 08, 2019 8.509 8.599 8.509 8.566 253,746 +0.04(+0.48%)
Feb 07, 2019 8.443 8.554 8.378 8.525 588,588 +0.06(+0.68%)
Feb 06, 2019 8.492 8.615 8.460 8.468 509,373 -0.17(-1.99%)
Feb 05, 2019 8.607 8.648 8.541 8.640 334,841 +0.04(+0.48%)
Feb 04, 2019 8.468 8.599 8.378 8.599 858,448 +0.13(+1.55%)
Feb 01, 2019 8.566 8.623 8.365 8.468 664,068 -0.08(-0.96%)
Jan 31, 2019 8.509 8.550 8.386 8.550 1,346,565 +0.03(+0.38%)
Jan 30, 2019 8.509 8.566 8.451 8.517 946,149 +0.04(+0.48%)
Jan 29, 2019 8.460 8.517 8.447 8.476 508,777 +0.02(+0.29%)
Jan 28, 2019 8.312 8.484 8.312 8.451 403,069 +0.07(+0.78%)
Jan 25, 2019 8.337 8.427 8.329 8.386 403,110 +0.07(+0.89%)
Jan 24, 2019 8.271 8.329 8.198 8.312 355,005 +0.05(+0.59%)
Jan 23, 2019 8.247 8.337 8.173 8.263 470,270 +0.02(+0.30%)
Jan 22, 2019 8.239 8.304 8.157 8.239 594,822 +0.00(+0.00%)
Jan 18, 2019 8.320 8.329 8.181 8.239 539,517 -0.08(-0.98%)
Jan 17, 2019 8.198 8.320 8.198 8.320 651,437 +0.09(+1.09%)
Jan 16, 2019 8.050 8.230 8.042 8.230 546,793 +0.18(+2.24%)
Jan 15, 2019 8.026 8.059 7.944 8.050 432,683 +0.07(+0.92%)
Jan 14, 2019 7.977 8.059 7.951 7.977 311,981 -0.02(-0.31%)
Jan 11, 2019 7.993 8.042 7.944 8.001 439,901 +0.01(+0.10%)
Jan 10, 2019 7.952 8.067 7.895 7.993 574,961 +0.02(+0.31%)
Jan 09, 2019 7.969 7.977 7.830 7.969 521,375 +0.04(+0.52%)
Jan 08, 2019 7.789 7.928 7.756 7.928 1,019,254 +0.22(+2.87%)
Jan 07, 2019 7.699 7.756 7.658 7.707 583,516 +0.04(+0.53%)
Jan 04, 2019 7.502 7.682 7.502 7.666 699,514 +0.15(+1.96%)
Jan 03, 2019 7.470 7.617 7.470 7.519 758,179 +0.06(+0.77%)
Jan 02, 2019 7.445 7.535 7.298 7.461 903,855 -0.05(-0.65%)
Dec 31, 2018 7.584 7.601 7.363 7.511 722,616 -0.04(-0.54%)
Dec 28, 2018 7.568 7.617 7.429 7.551 967,073 +0.03(+0.44%)
Dec 27, 2018 7.445 7.527 7.265 7.519 884,340 -0.02(-0.22%)
Dec 26, 2018 7.298 7.539 7.159 7.535 1,310,040 +0.28(+3.83%)
Dec 24, 2018 7.634 7.642 7.249 7.257 512,928 -0.40(-5.24%)
Dec 21, 2018 7.746 7.882 7.610 7.658 2,064,185 -0.06(-0.73%)
Dec 20, 2018 7.866 7.930 7.658 7.714 740,750 -0.16(-2.04%)
Dec 19, 2018 7.963 8.003 7.834 7.874 702,902 -0.07(-0.91%)
Dec 18, 2018 8.011 8.163 7.946 7.946 717,144 -0.01(-0.10%)
Dec 17, 2018 8.275 8.283 7.946 7.955 890,777 -0.32(-3.88%)
Dec 14, 2018 8.179 8.396 8.147 8.275 1,540,656 +0.06(+0.78%)
Dec 13, 2018 8.147 8.243 8.107 8.211 522,231 +0.14(+1.69%)
Dec 12, 2018 8.283 8.307 8.067 8.075 481,756 -0.14(-1.76%)
Dec 11, 2018 8.275 8.307 8.219 8.219 384,747 -0.02(-0.19%)
Dec 10, 2018 8.267 8.267 8.105 8.235 460,094 -0.02(-0.29%)
Dec 07, 2018 8.307 8.380 8.235 8.259 808,613 -0.03(-0.39%)
Dec 06, 2018 8.027 8.299 7.979 8.291 771,362 +0.22(+2.78%)
Dec 04, 2018 8.131 8.211 8.067 8.067 634,769 -0.06(-0.79%)
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.