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 31, 2020 10.16 10.28 9.980 10.28 1,159,882 +0.05(+0.52%)
Jul 30, 2020 9.881 10.27 9.868 10.23 652,342 +0.21(+2.05%)
Jul 29, 2020 9.944 10.06 9.774 10.02 470,516 +0.13(+1.36%)
Jul 28, 2020 9.613 9.944 9.568 9.890 565,757 +0.27(+2.79%)
Jul 27, 2020 9.631 9.702 9.300 9.622 1,059,409 -0.07(-0.74%)
Jul 24, 2020 9.837 9.908 9.684 9.693 384,465 -0.14(-1.45%)
Jul 23, 2020 10.04 10.11 9.653 9.837 515,876 -0.22(-2.22%)
Jul 22, 2020 9.702 10.11 9.667 10.06 523,126 +0.29(+2.93%)
Jul 21, 2020 10.02 10.02 9.729 9.774 567,706 -0.13(-1.35%)
Jul 20, 2020 10.01 10.07 9.734 9.908 809,834 -0.13(-1.25%)
Jul 17, 2020 10.02 10.09 9.917 10.03 353,265 +0.06(+0.63%)
Jul 16, 2020 10.04 10.12 9.819 9.971 536,316 -0.11(-1.07%)
Jul 15, 2020 10.17 10.28 9.957 10.08 570,372 +0.14(+1.44%)
Jul 14, 2020 9.828 9.980 9.801 9.935 497,840 +0.11(+1.09%)
Jul 13, 2020 9.899 10.14 9.783 9.828 582,627 +0.05(+0.55%)
Jul 10, 2020 9.720 9.908 9.635 9.774 787,941 +0.09(+0.92%)
Jul 09, 2020 10.06 10.06 9.470 9.684 658,356 -0.11(-1.10%)
Jul 08, 2020 9.944 9.997 9.640 9.792 546,327 -0.15(-1.53%)
Jul 07, 2020 10.10 10.10 9.926 9.944 822,989 -0.34(-3.30%)
Jul 06, 2020 10.47 10.52 10.27 10.28 879,441 +0.06(+0.61%)
Jul 02, 2020 10.61 10.61 10.17 10.22 527,829 -0.12(-1.13%)
Jul 01, 2020 10.23 10.40 10.20 10.34 829,045 +0.17(+1.67%)
Jun 30, 2020 10.09 10.25 9.964 10.17 842,674 +0.04(+0.35%)
Jun 29, 2020 9.875 10.16 9.645 10.13 1,219,206 +0.36(+3.71%)
Jun 26, 2020 9.690 9.805 9.519 9.769 1,561,889 -0.04(-0.45%)
Jun 25, 2020 9.575 9.813 9.539 9.813 829,559 +0.13(+1.37%)
Jun 24, 2020 9.690 9.751 9.287 9.681 1,379,082 -0.22(-2.23%)
Jun 23, 2020 9.946 10.23 9.654 9.902 939,579 +0.05(+0.54%)
Jun 22, 2020 9.734 9.946 9.486 9.849 869,844 +0.11(+1.09%)
Jun 19, 2020 10.24 10.24 9.734 9.743 2,675,022 -0.38(-3.76%)
Jun 18, 2020 9.920 10.16 9.884 10.12 462,620 +0.04(+0.35%)
Jun 17, 2020 10.41 10.46 10.08 10.09 1,495,154 -0.34(-3.23%)
Jun 16, 2020 10.49 10.68 10.26 10.42 923,850 +0.26(+2.52%)
Jun 15, 2020 9.583 10.29 9.539 10.17 1,195,841 +0.18(+1.77%)
Jun 12, 2020 10.03 10.07 9.557 9.990 1,618,619 +0.42(+4.44%)
Jun 11, 2020 9.530 9.920 9.389 9.566 1,246,261 -0.45(-4.51%)
Jun 10, 2020 10.47 10.48 9.937 10.02 686,168 -0.53(-5.03%)
Jun 09, 2020 10.46 10.69 10.34 10.55 697,724 -0.24(-2.21%)
Jun 08, 2020 10.48 10.80 10.23 10.79 880,284 +0.50(+4.91%)
Jun 05, 2020 10.16 10.42 9.911 10.28 893,783 +0.62(+6.41%)
Jun 04, 2020 9.645 9.802 9.433 9.663 752,300 +0.01(+0.09%)
Jun 03, 2020 9.459 9.760 9.433 9.654 652,437 +0.36(+3.90%)
Jun 02, 2020 9.106 9.415 8.990 9.291 1,060,144 +0.38(+4.27%)
Jun 01, 2020 8.769 9.050 8.716 8.911 750,650 +0.16(+1.82%)
May 29, 2020 8.875 8.919 8.694 8.752 1,781,691 -0.25(-2.75%)
May 28, 2020 9.176 9.221 8.858 8.999 554,193 -0.04(-0.49%)
May 27, 2020 9.203 9.247 8.858 9.044 739,224 +0.09(+0.99%)
May 26, 2020 8.990 9.070 8.883 8.955 845,783 +0.33(+3.79%)
May 22, 2020 8.637 8.654 8.433 8.628 709,919 +0.03(+0.31%)
May 21, 2020 8.530 8.778 8.477 8.601 436,490 +0.04(+0.52%)
May 20, 2020 8.672 8.716 8.477 8.557 821,465 +0.05(+0.62%)
May 19, 2020 8.672 8.884 8.486 8.504 672,368 -0.27(-3.13%)
May 18, 2020 8.477 8.853 8.468 8.778 1,723,735 +0.74(+9.25%)
May 15, 2020 7.911 8.070 7.583 8.035 2,515,341 +0.14(+1.79%)
May 14, 2020 7.876 7.991 7.610 7.893 1,372,212 -0.07(-0.89%)
May 13, 2020 8.114 8.176 7.840 7.964 989,995 -0.23(-2.81%)
May 12, 2020 8.495 8.539 8.168 8.194 1,505,634 -0.33(-3.84%)
May 11, 2020 8.628 8.734 8.376 8.521 1,043,327 -0.22(-2.53%)
May 08, 2020 8.486 8.867 8.433 8.743 589,678 +0.41(+4.88%)
May 07, 2020 7.699 8.371 7.530 8.336 1,027,372 -0.02(-0.21%)
May 06, 2020 8.716 8.716 8.300 8.353 639,774 -0.28(-3.28%)
May 05, 2020 8.752 8.884 8.628 8.637 895,652 -0.04(-0.51%)
May 04, 2020 8.672 8.707 8.548 8.681 1,250,299 -0.04(-0.51%)
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.