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

Independence Realty Trust Inc (NY: IRT )

16.85 -0.07 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2016 6.504 6.643 6.504 6.621 475,398 +0.12(+1.80%)
Jul 28, 2016 6.526 6.546 6.446 6.504 182,596 +0.01(+0.11%)
Jul 27, 2016 6.490 6.556 6.438 6.497 204,065 -0.08(-1.22%)
Jul 26, 2016 6.621 6.643 6.519 6.578 290,895 +0.00(+0.00%)
Jul 25, 2016 6.665 6.678 6.534 6.578 385,169 -0.06(-0.88%)
Jul 22, 2016 6.570 6.636 6.548 6.636 592,963 +0.12(+1.80%)
Jul 21, 2016 6.643 6.643 6.438 6.519 444,730 -0.07(-1.11%)
Jul 20, 2016 6.519 6.739 6.490 6.592 1,026,266 +0.11(+1.69%)
Jul 19, 2016 6.409 6.482 6.372 6.482 462,863 +0.12(+1.84%)
Jul 18, 2016 6.204 6.394 6.175 6.365 867,894 +0.20(+3.21%)
Jul 15, 2016 6.116 6.175 6.072 6.167 248,012 +0.10(+1.57%)
Jul 14, 2016 6.189 6.189 6.072 6.072 286,088 -0.09(-1.43%)
Jul 13, 2016 6.219 6.219 6.145 6.160 244,065 -0.04(-0.71%)
Jul 12, 2016 6.167 6.211 6.116 6.204 366,050 +0.05(+0.83%)
Jul 11, 2016 6.101 6.160 6.044 6.153 222,464 +0.05(+0.84%)
Jul 08, 2016 6.057 6.123 5.977 6.101 238,673 +0.12(+2.08%)
Jul 07, 2016 6.175 6.189 5.926 5.977 481,734 -0.22(-3.55%)
Jul 06, 2016 6.226 6.226 6.145 6.197 189,663 -0.01(-0.12%)
Jul 05, 2016 6.065 6.226 6.065 6.204 348,940 +0.14(+2.29%)
Jul 01, 2016 5.977 6.065 6.065 6.065 259,672 +0.07(+1.22%)
Jun 30, 2016 5.684 6.014 5.677 5.992 664,616 +0.31(+5.55%)
Jun 29, 2016 5.589 5.691 5.581 5.677 1,176,461 +0.10(+1.71%)
Jun 28, 2016 5.515 5.633 5.515 5.581 375,441 +0.06(+1.06%)
Jun 27, 2016 5.618 5.655 5.493 5.523 453,388 -0.09(-1.57%)
Jun 24, 2016 5.435 5.625 5.395 5.611 1,631,724 -0.04(-0.65%)
Jun 23, 2016 5.611 5.662 5.559 5.647 412,327 +0.10(+1.72%)
Jun 22, 2016 5.611 5.611 5.530 5.552 226,604 -0.03(-0.52%)
Jun 21, 2016 5.530 5.611 5.530 5.581 336,039 +0.05(+0.93%)
Jun 20, 2016 5.567 5.603 5.515 5.530 506,695 +0.03(+0.53%)
Jun 17, 2016 5.567 5.567 5.457 5.501 846,159 -0.05(-0.92%)
Jun 16, 2016 5.530 5.559 5.493 5.552 329,271 +0.02(+0.40%)
Jun 15, 2016 5.574 5.574 5.508 5.530 329,472 +0.01(+0.13%)
Jun 14, 2016 5.567 5.589 5.471 5.523 325,406 -0.04(-0.79%)
Jun 13, 2016 5.611 5.699 5.552 5.567 307,787 -0.08(-1.43%)
Jun 10, 2016 5.742 5.750 5.640 5.647 263,437 -0.06(-1.03%)
Jun 09, 2016 5.611 5.750 5.611 5.706 407,817 +0.04(+0.65%)
Jun 08, 2016 5.596 5.677 5.545 5.669 296,315 +0.10(+1.71%)
Jun 07, 2016 5.596 5.596 5.493 5.574 295,534 +0.04(+0.79%)
Jun 06, 2016 5.611 5.655 5.501 5.530 647,626 -0.10(-1.69%)
Jun 03, 2016 5.706 5.728 5.611 5.625 302,559 -0.09(-1.54%)
Jun 02, 2016 5.655 5.721 5.655 5.713 273,427 +0.00(+0.00%)
Jun 01, 2016 5.713 5.713 5.655 5.713 189,962 +0.00(+0.00%)
May 31, 2016 5.677 5.728 5.647 5.713 210,846 -0.01(-0.26%)
May 27, 2016 5.603 5.728 5.728 5.728 323,293 +0.10(+1.82%)
May 26, 2016 5.559 5.669 5.559 5.625 346,667 +0.01(+0.13%)
May 25, 2016 5.684 5.686 5.589 5.618 251,292 +0.00(+0.00%)
May 24, 2016 5.567 5.640 5.545 5.618 884,982 +0.05(+0.92%)
May 23, 2016 5.596 5.662 5.537 5.567 353,621 -0.03(-0.52%)
May 20, 2016 5.603 5.625 5.537 5.596 189,601 +0.04(+0.66%)
May 19, 2016 5.684 5.699 5.486 5.559 681,811 -0.06(-1.04%)
May 18, 2016 5.618 5.721 5.559 5.618 254,732 -0.02(-0.39%)
May 17, 2016 5.779 5.779 5.523 5.640 924,995 -0.12(-2.16%)
May 16, 2016 5.640 5.801 5.603 5.764 313,092 +0.14(+2.47%)
May 13, 2016 5.552 5.655 5.552 5.625 1,504,097 +0.06(+1.05%)
May 12, 2016 5.662 5.721 5.552 5.567 385,308 -0.07(-1.30%)
May 11, 2016 5.772 5.786 5.603 5.640 517,902 -0.12(-2.04%)
May 10, 2016 5.735 5.816 5.662 5.757 392,416 +0.07(+1.16%)
May 09, 2016 5.603 5.721 5.574 5.691 455,652 +0.12(+2.10%)
May 06, 2016 5.530 5.574 5.458 5.574 322,971 +0.04(+0.79%)
May 05, 2016 5.589 5.625 5.515 5.530 906,489 +0.00(+0.00%)
May 04, 2016 5.340 5.559 5.310 5.530 830,350 +0.22(+4.14%)
May 03, 2016 5.281 5.325 5.208 5.310 351,253 +0.04(+0.69%)
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.