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

Independence Realty Trust Inc (NY: IRT )

15.86 +0.20 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2014 6.079 6.079 5.999 6.006 377,937 -0.04(-0.73%)
Jan 30, 2014 6.050 6.087 6.043 6.050 201,635 -0.01(-0.24%)
Jan 29, 2014 6.021 6.079 6.021 6.065 122,272 +0.00(+0.00%)
Jan 28, 2014 6.087 6.100 6.043 6.065 468,858 +0.01(+0.12%)
Jan 27, 2014 6.043 6.087 6.006 6.057 687,912 +0.01(+0.24%)
Jan 24, 2014 5.970 6.057 5.970 6.043 7,805,810 -0.18(-2.83%)
Jan 23, 2014 6.306 6.328 6.140 6.219 290,869 -0.04(-0.59%)
Jan 22, 2014 6.293 6.380 6.226 6.255 198,002 -0.03(-0.47%)
Jan 21, 2014 6.226 6.336 6.087 6.285 264,060 -0.19(-2.92%)
Jan 17, 2014 6.548 6.474 6.474 6.474 2,320 +0.04(+0.55%)
Jan 16, 2014 6.797 6.797 6.438 6.438 65,139 +0.12(+1.85%)
Jan 15, 2014 6.314 6.376 6.201 6.321 13,307 -0.01(-0.12%)
Jan 14, 2014 6.167 6.350 6.167 6.328 15,393 +0.12(+1.89%)
Jan 13, 2014 6.226 6.226 6.189 6.211 2,371 -0.01(-0.24%)
Jan 10, 2014 6.226 6.248 6.226 6.226 36,052 -0.02(-0.35%)
Jan 09, 2014 6.263 6.263 6.219 6.248 11,655 +0.03(+0.47%)
Jan 08, 2014 6.263 6.298 6.219 6.219 13,576 -0.01(-0.12%)
Jan 07, 2014 6.233 6.241 6.175 6.226 39,129 +0.01(+0.24%)
Jan 06, 2014 6.226 6.241 6.204 6.211 13,251 -0.01(-0.24%)
Jan 03, 2014 6.187 6.259 6.187 6.226 38,440 -0.06(-0.93%)
Jan 02, 2014 6.153 6.372 6.153 6.285 24,748 +0.18(+2.88%)
Dec 31, 2013 6.160 6.109 6.109 6.109 1,638 -0.04(-0.71%)
Dec 30, 2013 6.094 6.211 6.094 6.153 7,493 +0.00(+0.00%)
Dec 27, 2013 6.123 6.181 6.123 6.153 16,339 +0.04(+0.60%)
Dec 26, 2013 6.219 6.241 6.094 6.116 28,733 -0.14(-2.22%)
Dec 24, 2013 6.131 6.365 6.131 6.255 6,360 +0.16(+2.64%)
Dec 23, 2013 6.116 6.189 6.087 6.094 16,536 +0.27(+4.65%)
Dec 20, 2013 6.101 6.138 5.823 5.823 28,475 -0.27(-4.45%)
Dec 19, 2013 6.079 6.129 6.079 6.094 6,542 -0.02(-0.36%)
Dec 18, 2013 6.157 6.165 6.057 6.116 20,992 -0.03(-0.48%)
Dec 17, 2013 6.226 6.226 6.145 6.145 11,195 -0.04(-0.71%)
Dec 16, 2013 6.336 6.336 6.145 6.189 26,806 -0.12(-1.97%)
Dec 13, 2013 6.248 6.328 6.197 6.314 25,987 +0.04(+0.58%)
Dec 12, 2013 6.153 6.387 6.153 6.277 10,313 +0.12(+2.02%)
Dec 11, 2013 6.153 6.175 6.145 6.153 28,684 +0.00(+0.00%)
Dec 10, 2013 6.145 6.175 6.145 6.153 15,852 +0.00(+0.00%)
Dec 09, 2013 6.153 6.167 6.145 6.153 10,739 +0.00(+0.00%)
Dec 06, 2013 6.145 6.167 6.135 6.153 10,808 +0.05(+0.84%)
Dec 05, 2013 6.087 6.109 6.087 6.101 12,731 +0.01(+0.12%)
Dec 04, 2013 6.079 6.109 6.079 6.094 15,531 -0.01(-0.12%)
Dec 03, 2013 6.109 6.145 6.079 6.101 31,766 +0.00(+0.00%)
Dec 02, 2013 6.189 6.204 6.079 6.101 16,465 -0.03(-0.48%)
Nov 29, 2013 6.204 6.299 6.109 6.131 22,612 -0.02(-0.36%)
Nov 27, 2013 6.211 6.248 6.079 6.153 17,479 -0.04(-0.71%)
Nov 26, 2013 6.204 6.255 6.167 6.197 16,389 -0.03(-0.47%)
Nov 25, 2013 6.299 6.299 6.226 6.226 48,439 -0.06(-0.93%)
Nov 22, 2013 6.336 6.413 6.270 6.285 54,147 -0.09(-1.38%)
Nov 21, 2013 6.299 6.380 6.279 6.372 16,557 +0.04(+0.58%)
Nov 20, 2013 6.380 6.460 6.299 6.336 29,985 -0.01(-0.12%)
Nov 19, 2013 6.453 6.453 6.306 6.343 32,736 -0.03(-0.46%)
Nov 18, 2013 6.408 6.409 6.350 6.372 18,639 +0.01(+0.23%)
Nov 15, 2013 6.350 6.409 6.343 6.358 10,793 -0.02(-0.34%)
Nov 14, 2013 6.416 6.585 6.348 6.380 16,703 -0.01(-0.23%)
Nov 12, 2013 6.350 6.472 6.321 6.394 15,682 +0.00(+0.00%)
Nov 11, 2013 6.387 6.402 6.336 6.394 7,963 -0.01(-0.23%)
Nov 08, 2013 6.453 6.475 6.387 6.409 43,305 -0.04(-0.68%)
Nov 07, 2013 6.402 6.482 6.402 6.453 22,171 +0.05(+0.80%)
Nov 06, 2013 6.343 6.402 6.343 6.402 5,133 +0.08(+1.27%)
Nov 05, 2013 6.409 6.409 6.318 6.321 31,994 -0.04(-0.58%)
Nov 04, 2013 6.328 6.358 6.299 6.358 13,188 +0.05(+0.81%)
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.