Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	15.69	16.02	15.69	15.86	1,768,704	+0.20(+1.28%)
Apr 25, 2024	15.38	15.68	15.27	15.66	3,017,106	-0.10(-0.63%)
Apr 24, 2024	15.51	15.80	15.48	15.76	3,402,355	+0.09(+0.57%)
Apr 23, 2024	15.80	16.05	15.65	15.67	2,692,522	-0.16(-1.01%)
Apr 22, 2024	15.70	15.85	15.57	15.83	2,272,903	+0.21(+1.34%)
Apr 19, 2024	15.55	15.74	15.53	15.62	3,708,565	+0.08(+0.51%)
Apr 18, 2024	15.60	15.70	15.45	15.54	2,486,462	-0.02(-0.13%)
Apr 17, 2024	15.73	15.80	15.55	15.56	2,268,325	-0.11(-0.70%)
Apr 16, 2024	15.75	15.83	15.61	15.67	2,879,359	-0.19(-1.20%)
Apr 15, 2024	16.07	16.18	15.69	15.86	2,181,921	-0.14(-0.88%)
Apr 12, 2024	16.21	16.22	15.88	16.00	2,562,214	-0.27(-1.66%)
Apr 11, 2024	16.36	16.49	16.10	16.27	2,341,203	-0.03(-0.18%)
Apr 10, 2024	16.20	16.30	16.02	16.30	3,490,336	-0.39(-2.34%)
Apr 09, 2024	16.36	16.75	16.36	16.69	3,102,462	+0.40(+2.46%)
Apr 08, 2024	15.60	16.35	15.60	16.29	3,379,625	+0.92(+5.99%)
Apr 05, 2024	15.34	15.50	15.24	15.37	1,531,720	-0.06(-0.39%)
Apr 04, 2024	15.67	15.80	15.39	15.43	1,000,464	-0.06(-0.39%)
Apr 03, 2024	15.32	15.54	15.32	15.49	1,153,867	+0.01(+0.06%)
Apr 02, 2024	15.44	15.55	15.32	15.48	1,800,615	-0.17(-1.09%)

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.