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

Independence Realty Trust Inc (NY: IRT )

16.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Sep 30, 2015 5.142 5.296 5.120 5.281 372,142 +0.17(+3.30%)
Sep 29, 2015 5.237 5.347 5.113 5.113 337,852 -0.12(-2.24%)
Sep 28, 2015 5.611 5.699 5.230 5.230 1,312,600 -0.43(-7.63%)
Sep 25, 2015 5.706 5.808 5.611 5.662 956,726 -0.01(-0.13%)
Sep 24, 2015 5.677 5.808 5.625 5.669 323,342 -0.01(-0.26%)
Sep 23, 2015 5.625 5.706 5.545 5.684 189,783 +0.04(+0.78%)
Sep 22, 2015 5.633 5.772 5.574 5.640 122,727 -0.07(-1.16%)
Sep 21, 2015 5.823 5.845 5.662 5.706 250,661 -0.07(-1.27%)
Sep 18, 2015 5.464 5.830 5.450 5.779 475,135 +0.29(+5.34%)
Sep 17, 2015 5.347 5.684 5.347 5.486 246,939 +0.16(+3.03%)
Sep 16, 2015 5.310 5.486 5.274 5.325 210,742 +0.01(+0.28%)
Sep 15, 2015 5.193 5.420 5.193 5.310 172,130 +0.10(+1.97%)
Sep 14, 2015 5.164 5.215 5.135 5.208 126,472 +0.05(+0.99%)
Sep 11, 2015 5.105 5.193 5.098 5.157 151,132 -0.01(-0.14%)
Sep 10, 2015 5.200 5.222 5.091 5.164 293,686 -0.04(-0.84%)
Sep 09, 2015 5.332 5.398 5.200 5.208 252,780 -0.13(-2.47%)
Sep 08, 2015 5.354 5.384 5.288 5.340 141,915 +0.07(+1.25%)
Sep 04, 2015 5.252 5.274 5.274 5.274 164,377 -0.01(-0.28%)
Sep 03, 2015 5.362 5.428 5.288 5.288 152,197 -0.10(-1.90%)
Sep 02, 2015 5.303 5.391 5.244 5.391 191,391 +0.12(+2.36%)
Sep 01, 2015 5.332 5.391 5.237 5.266 169,896 -0.16(-2.97%)
Aug 31, 2015 5.420 5.479 5.296 5.428 207,229 -0.02(-0.40%)
Aug 28, 2015 5.435 5.522 5.322 5.450 108,098 -0.01(-0.27%)
Aug 27, 2015 5.362 5.523 5.303 5.464 304,768 +0.11(+2.05%)
Aug 26, 2015 5.384 5.391 5.237 5.354 318,606 +0.06(+1.11%)
Aug 25, 2015 5.486 5.486 5.274 5.296 342,038 -0.04(-0.82%)
Aug 24, 2015 5.384 5.545 5.274 5.340 443,506 -0.21(-3.83%)
Aug 21, 2015 5.581 5.677 5.552 5.552 264,604 -0.13(-2.32%)
Aug 20, 2015 5.779 5.779 5.662 5.684 163,926 -0.12(-2.02%)
Aug 19, 2015 5.779 5.882 5.713 5.801 212,625 -0.03(-0.50%)
Aug 18, 2015 5.889 5.918 5.735 5.830 155,078 -0.10(-1.73%)
Aug 17, 2015 5.852 5.962 5.823 5.933 197,724 +0.06(+1.00%)
Aug 14, 2015 5.816 5.874 5.794 5.874 134,012 +0.04(+0.63%)
Aug 13, 2015 5.823 5.852 5.779 5.838 88,257 +0.01(+0.13%)
Aug 12, 2015 5.867 5.867 5.721 5.830 210,380 -0.04(-0.62%)
Aug 11, 2015 5.728 5.867 5.552 5.867 151,868 +0.11(+1.91%)
Aug 10, 2015 5.779 5.779 5.699 5.757 137,814 +0.02(+0.38%)
Aug 07, 2015 5.772 5.816 5.706 5.735 104,475 -0.08(-1.39%)
Aug 06, 2015 5.896 5.896 5.713 5.816 128,745 -0.08(-1.37%)
Aug 05, 2015 6.021 6.021 5.808 5.896 207,146 -0.04(-0.74%)
Aug 04, 2015 5.926 5.986 5.838 5.940 165,989 -0.02(-0.37%)
Aug 03, 2015 6.028 6.028 5.867 5.962 158,483 -0.02(-0.37%)
Jul 31, 2015 6.079 6.138 5.904 5.984 289,619 +0.02(+0.37%)
Jul 30, 2015 5.911 6.006 5.823 5.962 411,528 -0.01(-0.12%)
Jul 29, 2015 5.457 5.992 5.457 5.970 572,201 +0.55(+10.14%)
Jul 28, 2015 5.493 5.604 5.391 5.420 418,794 -0.08(-1.46%)
Jul 27, 2015 5.537 5.589 5.464 5.501 210,262 -0.04(-0.66%)
Jul 24, 2015 5.567 5.640 5.537 5.537 166,870 -0.03(-0.53%)
Jul 23, 2015 5.721 5.735 5.567 5.567 382,576 -0.18(-3.18%)
Jul 22, 2015 5.728 5.805 5.721 5.750 156,099 +0.03(+0.51%)
Jul 21, 2015 5.772 5.838 5.677 5.721 200,731 -0.03(-0.51%)
Jul 20, 2015 5.911 6.277 5.728 5.750 263,097 -0.18(-2.97%)
Jul 17, 2015 5.874 5.955 5.816 5.926 212,771 +0.05(+0.87%)
Jul 16, 2015 5.860 5.955 5.823 5.874 245,562 +0.03(+0.50%)
Jul 15, 2015 5.830 5.896 5.764 5.845 165,149 +0.03(+0.50%)
Jul 14, 2015 5.794 5.823 5.757 5.816 147,318 +0.04(+0.63%)
Jul 13, 2015 5.830 5.904 5.764 5.779 222,700 -0.07(-1.13%)
Jul 10, 2015 5.640 5.845 5.640 5.845 297,027 +0.15(+2.57%)
Jul 09, 2015 5.655 5.750 5.647 5.699 271,446 +0.09(+1.57%)
Jul 08, 2015 5.669 5.750 5.611 5.611 291,691 -0.04(-0.78%)
Jul 07, 2015 5.559 5.677 5.515 5.655 251,363 +0.08(+1.45%)
Jul 06, 2015 5.552 5.618 5.501 5.574 989,060 +0.01(+0.26%)
Jul 02, 2015 5.684 5.559 5.559 5.559 220,762 -0.07(-1.17%)
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.