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 (%)
Jul 31, 2017 7.523 7.523 7.383 7.457 786,085 +0.00(+0.00%)
Jul 28, 2017 7.398 7.468 7.369 7.457 420,219 +0.01(+0.10%)
Jul 27, 2017 7.391 7.487 7.347 7.450 536,429 +0.10(+1.40%)
Jul 26, 2017 7.339 7.449 7.339 7.347 519,570 -0.03(-0.40%)
Jul 25, 2017 7.530 7.530 7.354 7.376 486,040 -0.10(-1.37%)
Jul 24, 2017 7.471 7.478 7.391 7.478 402,489 +0.01(+0.20%)
Jul 21, 2017 7.471 7.471 7.391 7.464 460,169 +0.03(+0.39%)
Jul 20, 2017 7.508 7.515 7.405 7.434 449,709 -0.04(-0.49%)
Jul 19, 2017 7.405 7.544 7.405 7.471 578,180 +0.01(+0.10%)
Jul 18, 2017 7.427 7.464 7.347 7.464 547,980 +0.07(+0.99%)
Jul 17, 2017 7.325 7.398 7.266 7.391 474,597 +0.08(+1.10%)
Jul 14, 2017 7.244 7.317 7.237 7.310 481,446 +0.07(+1.01%)
Jul 13, 2017 7.259 7.281 7.185 7.237 440,566 +0.01(+0.20%)
Jul 12, 2017 7.185 7.281 7.185 7.222 395,129 +0.06(+0.82%)
Jul 11, 2017 7.141 7.193 7.061 7.163 731,905 +0.01(+0.20%)
Jul 10, 2017 7.229 7.273 7.149 7.149 593,262 -0.09(-1.21%)
Jul 07, 2017 7.229 7.266 7.178 7.237 463,775 +0.00(+0.00%)
Jul 06, 2017 7.347 7.347 7.207 7.237 896,207 -0.14(-1.89%)
Jul 05, 2017 7.303 7.398 7.237 7.376 743,126 +0.05(+0.70%)
Jul 03, 2017 7.207 7.332 7.207 7.325 263,912 +0.10(+1.32%)
Jun 30, 2017 7.303 7.310 7.200 7.229 552,928 -0.04(-0.60%)
Jun 29, 2017 7.229 7.281 7.171 7.273 872,225 +0.03(+0.40%)
Jun 28, 2017 7.163 7.273 7.149 7.244 917,956 +0.06(+0.82%)
Jun 27, 2017 7.273 7.325 7.149 7.185 681,104 -0.12(-1.60%)
Jun 26, 2017 7.237 7.332 7.237 7.303 751,030 +0.10(+1.32%)
Jun 23, 2017 7.215 7.284 7.193 7.207 1,602,057 -0.01(-0.10%)
Jun 22, 2017 7.288 7.317 7.215 7.215 647,112 -0.07(-1.01%)
Jun 21, 2017 7.383 7.394 7.237 7.288 619,400 -0.08(-1.09%)
Jun 20, 2017 7.310 7.394 7.259 7.369 593,348 +0.04(+0.60%)
Jun 19, 2017 7.303 7.413 7.303 7.325 909,570 +0.01(+0.10%)
Jun 16, 2017 7.354 7.416 7.295 7.317 1,893,999 -0.07(-0.99%)
Jun 15, 2017 7.398 7.413 7.281 7.391 1,441,562 +0.19(+2.64%)
Jun 14, 2017 7.288 7.347 7.134 7.200 848,678 -0.05(-0.71%)
Jun 13, 2017 7.325 7.354 7.222 7.251 816,911 -0.10(-1.30%)
Jun 12, 2017 7.332 7.409 7.317 7.347 1,318,215 +0.01(+0.10%)
Jun 09, 2017 7.259 7.405 7.251 7.339 1,454,292 +0.10(+1.42%)
Jun 08, 2017 7.244 7.317 7.141 7.237 1,316,293 +0.01(+0.10%)
Jun 07, 2017 7.163 7.273 7.152 7.229 1,419,220 +0.07(+0.92%)
Jun 06, 2017 7.273 7.317 7.156 7.163 1,340,903 -0.12(-1.71%)
Jun 05, 2017 7.266 7.295 7.244 7.288 997,868 -0.01(-0.10%)
Jun 02, 2017 7.229 7.325 7.215 7.295 1,223,102 +0.10(+1.32%)
Jun 01, 2017 7.010 7.233 6.995 7.200 984,254 +0.16(+2.29%)
May 31, 2017 7.141 7.141 6.973 7.039 2,199,477 -0.10(-1.44%)
May 30, 2017 6.995 7.207 6.969 7.141 2,961,531 +0.14(+1.99%)
May 26, 2017 6.973 7.112 6.922 7.002 12,808,010 -0.07(-0.93%)
May 25, 2017 7.017 7.207 6.958 7.068 5,681,244 +0.29(+4.21%)
May 24, 2017 6.746 6.805 6.746 6.783 422,970 +0.04(+0.54%)
May 23, 2017 6.775 6.775 6.709 6.746 369,862 +0.00(+0.00%)
May 22, 2017 6.687 6.768 6.651 6.746 377,205 +0.04(+0.55%)
May 19, 2017 7.185 7.185 6.687 6.709 338,645 +0.02(+0.33%)
May 18, 2017 6.629 6.709 6.592 6.687 355,667 +0.07(+1.11%)
May 17, 2017 6.607 6.691 6.592 6.614 508,973 -0.02(-0.33%)
May 16, 2017 6.651 6.702 6.621 6.636 345,798 -0.04(-0.55%)
May 15, 2017 6.651 6.750 6.643 6.673 322,033 +0.07(+1.00%)
May 12, 2017 6.585 6.658 6.556 6.607 271,642 +0.00(+0.00%)
May 11, 2017 6.621 6.651 6.534 6.607 400,089 -0.04(-0.55%)
May 10, 2017 6.592 6.702 6.585 6.643 370,553 +0.04(+0.55%)
May 09, 2017 6.629 6.629 6.541 6.607 642,313 -0.02(-0.33%)
May 08, 2017 6.629 6.673 6.592 6.629 297,670 +0.00(+0.00%)
May 05, 2017 6.629 6.702 6.585 6.629 785,837 -0.01(-0.22%)
May 04, 2017 6.673 6.723 6.585 6.643 576,151 -0.04(-0.55%)
May 03, 2017 6.922 6.922 6.629 6.680 751,393 -0.22(-3.18%)
May 02, 2017 6.775 6.936 6.761 6.900 835,669 +0.18(+2.73%)
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.