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

Independence Realty Trust Inc (NY: IRT )

16.68 +0.12 (+0.76%)
Streaming Delayed Price Updated: 11:19 AM EDT, May 7, 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 (%)
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%)
Jul 01, 2015 5.530 5.633 5.479 5.625 427,884 +0.11(+1.99%)
Jun 30, 2015 5.757 5.757 5.457 5.515 883,184 -0.21(-3.59%)
Jun 29, 2015 5.779 5.867 5.721 5.721 808,343 -0.14(-2.38%)
Jun 26, 2015 5.852 5.962 5.786 5.860 2,540,903 -0.02(-0.37%)
Jun 25, 2015 5.867 5.918 5.794 5.882 283,889 +0.04(+0.75%)
Jun 24, 2015 5.779 5.933 5.764 5.838 453,021 +0.09(+1.53%)
Jun 23, 2015 5.977 6.065 5.750 5.750 753,476 -0.24(-4.03%)
Jun 22, 2015 6.072 6.138 5.955 5.992 337,954 -0.09(-1.45%)
Jun 19, 2015 6.065 6.160 5.999 6.079 369,615 -0.01(-0.12%)
Jun 18, 2015 5.970 6.116 5.970 6.087 288,891 +0.12(+1.96%)
Jun 17, 2015 6.006 6.050 5.966 5.970 313,818 -0.01(-0.24%)
Jun 16, 2015 6.109 6.138 5.970 5.984 533,061 -0.10(-1.57%)
Jun 15, 2015 6.138 6.175 6.072 6.079 200,519 -0.02(-0.36%)
Jun 12, 2015 6.153 6.248 6.079 6.101 238,293 +0.00(+0.00%)
Jun 11, 2015 6.138 6.153 6.101 6.101 156,502 -0.04(-0.72%)
Jun 10, 2015 6.101 6.189 6.080 6.145 273,506 +0.04(+0.72%)
Jun 09, 2015 6.189 6.211 6.021 6.101 341,634 -0.04(-0.72%)
Jun 08, 2015 6.248 6.277 6.138 6.145 313,464 -0.10(-1.53%)
Jun 05, 2015 6.336 6.424 6.241 6.241 247,141 -0.03(-0.47%)
Jun 04, 2015 6.336 6.336 6.241 6.270 193,838 -0.07(-1.15%)
Jun 03, 2015 6.409 6.409 6.336 6.343 196,445 -0.02(-0.35%)
Jun 02, 2015 6.336 6.424 6.336 6.365 230,160 +0.04(+0.70%)
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.