Skip to main content

Independence Realty Trust Inc (NY: IRT )

16.27 +0.26 (+1.66%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 7.639 7.812 7.344 7.752 1,516,001 +0.07(+0.90%)
Mar 30, 2020 7.795 7.908 7.344 7.682 1,013,313 -0.08(-1.01%)
Mar 27, 2020 7.587 7.934 7.348 7.760 1,149,730 -0.14(-1.76%)
Mar 26, 2020 7.283 7.981 7.266 7.899 1,577,444 +0.66(+9.10%)
Mar 25, 2020 7.153 7.674 6.863 7.240 2,059,370 +0.14(+1.95%)
Mar 24, 2020 7.041 7.250 6.676 7.101 1,624,118 +0.49(+7.48%)
Mar 23, 2020 7.439 7.691 6.451 6.607 1,507,137 -0.99(-13.01%)
Mar 20, 2020 8.072 8.466 7.474 7.596 1,798,349 -0.46(-5.71%)
Mar 19, 2020 8.211 8.892 7.778 8.055 1,730,711 -0.28(-3.33%)
Mar 18, 2020 8.914 9.278 7.717 8.333 1,376,290 -1.34(-13.89%)
Mar 17, 2020 8.792 9.685 7.873 9.677 2,082,673 +0.87(+9.84%)
Mar 16, 2020 9.538 9.568 8.454 8.809 1,561,889 -1.92(-17.93%)
Mar 13, 2020 10.40 10.73 9.742 10.73 1,867,316 +0.76(+7.65%)
Mar 12, 2020 10.21 10.73 9.382 9.971 1,691,544 -0.91(-8.37%)
Mar 11, 2020 11.45 11.54 10.72 10.88 1,230,277 -0.87(-7.38%)
Mar 10, 2020 11.38 11.77 10.87 11.75 1,459,815 +0.86(+7.88%)
Mar 09, 2020 12.01 12.20 10.79 10.89 888,105 -1.55(-12.47%)
Mar 06, 2020 12.32 12.49 12.05 12.44 868,208 -0.19(-1.51%)
Mar 05, 2020 12.21 12.63 12.14 12.63 1,615,891 +0.23(+1.82%)
Mar 04, 2020 12.09 12.52 11.97 12.41 1,030,887 +0.52(+4.38%)
Mar 03, 2020 12.07 12.47 11.75 11.89 1,160,579 -0.14(-1.15%)
Mar 02, 2020 11.58 12.03 11.46 12.03 1,380,142 +0.53(+4.60%)
Feb 28, 2020 12.06 12.17 11.25 11.50 2,349,052 -0.86(-6.95%)
Feb 27, 2020 12.89 13.02 12.35 12.36 1,046,974 -0.79(-6.00%)
Feb 26, 2020 13.20 13.37 13.09 13.14 1,170,625 +0.01(+0.07%)
Feb 25, 2020 13.36 13.40 13.08 13.14 1,111,506 -0.14(-1.04%)
Feb 24, 2020 13.25 13.44 13.05 13.27 1,326,798 -0.11(-0.84%)
Feb 21, 2020 13.34 13.56 13.29 13.39 2,297,615 +0.08(+0.59%)
Feb 20, 2020 13.40 13.66 13.27 13.31 5,163,365 -0.83(-5.89%)
Feb 19, 2020 14.15 14.20 14.09 14.14 427,116 +0.00(+0.00%)
Feb 18, 2020 14.27 14.27 14.08 14.14 513,990 -0.11(-0.79%)
Feb 14, 2020 14.29 14.35 14.18 14.25 701,440 -0.05(-0.36%)
Feb 13, 2020 13.77 14.61 13.70 14.31 1,270,281 +0.61(+4.43%)
Feb 12, 2020 13.60 13.79 13.48 13.70 753,128 +0.15(+1.09%)
Feb 11, 2020 13.34 13.60 13.32 13.55 700,874 +0.29(+2.16%)
Feb 10, 2020 13.14 13.31 13.08 13.27 364,266 +0.16(+1.26%)
Feb 07, 2020 13.13 13.20 13.05 13.10 249,113 +0.01(+0.07%)
Feb 06, 2020 12.98 13.15 12.98 13.09 441,195 +0.21(+1.62%)
Feb 05, 2020 12.96 13.03 12.85 12.88 403,734 -0.02(-0.13%)
Feb 04, 2020 12.88 12.99 12.82 12.90 413,296 +0.05(+0.40%)
Feb 03, 2020 12.84 12.95 12.77 12.85 566,863 +0.13(+1.02%)
Jan 31, 2020 13.02 13.08 12.62 12.72 2,807,606 -0.35(-2.65%)
Jan 30, 2020 12.88 13.09 12.82 13.07 532,162 +0.12(+0.94%)
Jan 29, 2020 12.98 13.07 12.79 12.95 544,698 -0.09(-0.67%)
Jan 28, 2020 12.95 13.13 12.89 13.03 380,370 +0.10(+0.74%)
Jan 27, 2020 12.77 13.01 12.77 12.94 378,145 +0.04(+0.34%)
Jan 24, 2020 13.00 13.03 12.83 12.89 309,547 -0.10(-0.80%)
Jan 23, 2020 12.91 13.01 12.82 13.00 538,789 +0.08(+0.60%)
Jan 22, 2020 13.07 13.18 12.86 12.92 458,400 -0.08(-0.60%)
Jan 21, 2020 12.82 13.01 12.77 13.00 560,549 +0.16(+1.21%)
Jan 17, 2020 12.68 12.86 12.62 12.84 365,943 +0.21(+1.65%)
Jan 16, 2020 12.56 12.63 12.50 12.63 399,660 +0.12(+0.97%)
Jan 15, 2020 12.41 12.55 12.41 12.51 387,322 +0.10(+0.84%)
Jan 14, 2020 12.49 12.49 12.33 12.41 401,335 -0.09(-0.69%)
Jan 13, 2020 12.19 12.49 12.19 12.49 474,882 +0.31(+2.56%)
Jan 10, 2020 12.05 12.22 12.05 12.18 349,336 +0.13(+1.08%)
Jan 09, 2020 12.10 12.18 12.05 12.05 282,077 -0.06(-0.50%)
Jan 08, 2020 12.09 12.17 12.03 12.11 538,401 +0.03(+0.29%)
Jan 07, 2020 12.16 12.18 12.05 12.08 374,458 -0.14(-1.14%)
Jan 06, 2020 12.19 12.30 12.07 12.22 457,033 +0.06(+0.50%)
Jan 03, 2020 11.95 12.16 11.95 12.16 505,493 +0.14(+1.15%)
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.