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 (%)
Nov 30, 2016 6.372 6.402 6.087 6.263 11,102,088 -0.12(-1.95%)
Nov 29, 2016 6.519 6.578 6.387 6.387 1,315,993 -0.12(-1.91%)
Nov 28, 2016 6.446 6.530 6.431 6.512 952,909 -0.01(-0.11%)
Nov 25, 2016 6.402 6.526 6.402 6.519 458,799 +0.08(+1.25%)
Nov 23, 2016 6.438 6.438 6.438 0 -0.08(-1.24%)
Nov 22, 2016 6.497 6.592 6.460 6.519 1,550,089 +0.07(+1.02%)
Nov 21, 2016 6.453 6.526 6.387 6.453 921,725 +0.03(+0.46%)
Nov 18, 2016 6.431 6.519 6.372 6.424 863,568 -0.01(-0.11%)
Nov 17, 2016 6.468 6.556 6.416 6.431 966,761 -0.01(-0.23%)
Nov 16, 2016 6.468 6.585 6.409 6.446 1,025,019 +0.01(+0.11%)
Nov 15, 2016 6.592 6.636 6.431 6.438 1,738,961 -0.09(-1.35%)
Nov 14, 2016 6.446 6.556 6.292 6.526 1,509,964 +0.17(+2.65%)
Nov 11, 2016 6.197 6.358 6.131 6.358 1,758,069 +0.12(+2.00%)
Nov 10, 2016 6.292 6.299 5.918 6.233 1,636,393 -0.01(-0.23%)
Nov 09, 2016 6.021 6.277 6.006 6.248 1,971,827 +0.03(+0.47%)
Nov 08, 2016 6.197 6.270 6.087 6.219 1,317,276 +0.09(+1.43%)
Nov 07, 2016 6.204 6.204 6.021 6.131 2,104,771 +0.18(+2.95%)
Nov 04, 2016 5.801 5.955 5.669 5.955 1,131,576 +0.14(+2.39%)
Nov 03, 2016 5.735 5.838 5.691 5.816 1,326,445 +0.07(+1.28%)
Nov 02, 2016 5.918 5.955 5.706 5.742 1,931,119 -0.15(-2.49%)
Nov 01, 2016 6.116 6.116 5.838 5.889 2,125,558 -0.21(-3.48%)
Oct 31, 2016 6.079 6.145 6.014 6.101 3,413,368 -0.04(-0.72%)
Oct 28, 2016 6.182 6.219 5.918 6.145 3,802,063 -0.13(-2.10%)
Oct 27, 2016 6.504 6.519 6.263 6.277 1,683,782 -0.29(-4.46%)
Oct 26, 2016 6.621 6.632 6.534 6.570 1,074,070 -0.07(-0.99%)
Oct 25, 2016 6.629 6.658 6.534 6.636 1,461,603 -0.03(-0.44%)
Oct 24, 2016 6.599 6.702 6.599 6.665 1,493,605 +0.07(+1.11%)
Oct 21, 2016 6.519 6.687 6.519 6.592 1,473,789 +0.00(+0.00%)
Oct 20, 2016 6.585 6.636 6.548 6.592 1,828,438 +0.04(+0.56%)
Oct 19, 2016 6.482 6.570 6.416 6.556 1,509,083 +0.11(+1.70%)
Oct 18, 2016 6.402 6.541 6.336 6.446 3,325,650 +0.05(+0.80%)
Oct 17, 2016 6.416 6.482 6.358 6.394 1,425,445 +0.02(+0.34%)
Oct 14, 2016 6.416 6.446 6.343 6.372 2,042,874 +0.01(+0.23%)
Oct 13, 2016 6.233 6.394 6.211 6.358 1,973,568 +0.12(+2.00%)
Oct 12, 2016 6.211 6.255 6.123 6.233 1,345,284 +0.01(+0.24%)
Oct 11, 2016 6.380 6.380 6.123 6.219 2,172,343 -0.12(-1.85%)
Oct 10, 2016 6.314 6.409 6.306 6.336 1,024,296 +0.07(+1.05%)
Oct 07, 2016 6.343 6.424 6.270 6.270 3,548,147 -0.03(-0.46%)
Oct 06, 2016 6.255 6.380 6.226 6.299 3,338,902 +0.04(+0.70%)
Oct 05, 2016 6.409 6.482 6.160 6.255 3,938,328 -0.14(-2.18%)
Oct 04, 2016 6.570 6.578 6.380 6.394 3,225,785 -0.12(-1.91%)
Oct 03, 2016 6.599 6.651 6.453 6.519 3,408,188 -0.07(-1.11%)
Sep 30, 2016 6.680 6.731 6.570 6.592 19,186,260 -0.18(-2.60%)
Sep 29, 2016 6.761 6.863 6.621 6.768 2,723,481 +0.06(+0.87%)
Sep 28, 2016 7.061 7.100 6.687 6.709 4,190,295 -0.48(-6.63%)
Sep 27, 2016 7.486 7.500 7.120 7.185 3,046,724 -0.59(-7.54%)
Sep 26, 2016 7.793 7.837 7.727 7.771 566,081 -0.01(-0.19%)
Sep 23, 2016 7.684 7.823 7.640 7.786 424,409 +0.10(+1.33%)
Sep 22, 2016 7.610 7.691 7.574 7.684 511,191 +0.12(+1.55%)
Sep 21, 2016 7.442 7.566 7.306 7.566 585,820 +0.25(+3.40%)
Sep 20, 2016 7.420 7.434 7.145 7.317 666,396 -0.04(-0.60%)
Sep 19, 2016 7.464 7.508 7.325 7.361 492,530 +0.03(+0.40%)
Sep 16, 2016 7.317 7.500 7.163 7.332 3,122,534 -0.01(-0.10%)
Sep 15, 2016 7.237 7.354 7.195 7.339 522,424 +0.17(+2.35%)
Sep 14, 2016 7.120 7.229 7.061 7.171 416,855 +0.12(+1.66%)
Sep 13, 2016 7.295 7.295 7.039 7.054 544,197 -0.23(-3.12%)
Sep 12, 2016 7.017 7.314 6.958 7.281 540,246 +0.21(+3.01%)
Sep 09, 2016 7.383 7.405 6.988 7.068 802,410 -0.34(-4.55%)
Sep 08, 2016 7.581 7.581 7.361 7.405 697,816 -0.07(-0.98%)
Sep 07, 2016 7.391 7.478 7.259 7.478 829,473 +0.14(+1.90%)
Sep 06, 2016 7.566 7.566 7.083 7.339 1,416,224 +0.31(+4.37%)
Sep 02, 2016 6.944 7.032 7.032 7.032 248,613 +0.10(+1.37%)
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.