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

Independence Realty Trust Inc (NY: IRT )

15.86 +0.20 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2018 6.920 7.026 6.905 6.973 769,421 +0.08(+1.21%)
Jan 30, 2018 6.935 6.943 6.867 6.890 741,412 -0.07(-0.98%)
Jan 29, 2018 7.216 7.216 6.950 6.958 967,307 -0.26(-3.58%)
Jan 26, 2018 7.352 7.360 7.170 7.216 568,861 -0.11(-1.45%)
Jan 25, 2018 7.261 7.326 7.239 7.322 731,596 +0.08(+1.05%)
Jan 24, 2018 7.299 7.316 7.216 7.246 628,350 -0.05(-0.73%)
Jan 23, 2018 7.193 7.299 7.193 7.299 420,216 +0.11(+1.48%)
Jan 22, 2018 7.132 7.193 7.120 7.193 466,560 +0.10(+1.39%)
Jan 19, 2018 7.072 7.155 7.064 7.094 1,142,013 +0.01(+0.11%)
Jan 18, 2018 7.223 7.223 7.083 7.087 739,457 -0.14(-1.99%)
Jan 17, 2018 7.223 7.277 7.170 7.231 626,225 +0.02(+0.32%)
Jan 16, 2018 7.231 7.337 7.201 7.208 522,322 +0.00(+0.00%)
Jan 12, 2018 7.208 7.208 7.208 0 -0.14(-1.96%)
Jan 11, 2018 7.375 7.451 7.307 7.352 647,914 -0.02(-0.31%)
Jan 10, 2018 7.375 690,527 -0.05(-0.71%)
Jan 09, 2018 7.648 7.648 7.421 7.428 969,127 -0.20(-2.68%)
Jan 08, 2018 7.648 7.660 7.588 7.633 552,871 -0.02(-0.20%)
Jan 05, 2018 7.618 7.679 7.603 7.648 502,278 +0.03(+0.40%)
Jan 04, 2018 7.739 7.770 7.618 7.618 892,079 -0.11(-1.47%)
Jan 03, 2018 7.739 7.755 7.663 7.732 727,934 +0.01(+0.10%)
Jan 02, 2018 7.663 7.739 7.641 7.724 681,925 +0.07(+0.89%)
Dec 29, 2017 7.656 7.656 7.656 0 -0.08(-1.08%)
Dec 28, 2017 7.663 7.781 7.648 7.739 675,675 +0.09(+1.19%)
Dec 27, 2017 7.633 7.716 7.618 7.648 675,057 +0.02(+0.20%)
Dec 26, 2017 7.641 7.678 7.588 7.633 499,857 +0.00(+0.00%)
Dec 22, 2017 7.678 7.686 7.633 7.633 504,870 -0.01(-0.10%)
Dec 21, 2017 7.633 7.671 7.588 7.641 731,571 +0.06(+0.80%)
Dec 20, 2017 7.611 7.641 7.558 7.580 553,571 -0.01(-0.10%)
Dec 19, 2017 7.792 7.812 7.580 7.588 847,538 -0.21(-2.71%)
Dec 18, 2017 7.754 7.882 7.746 7.799 790,950 +0.09(+1.17%)
Dec 15, 2017 7.671 7.743 7.656 7.709 3,909,440 +0.08(+0.99%)
Dec 14, 2017 7.671 7.697 7.588 7.633 788,365 -0.05(-0.69%)
Dec 13, 2017 7.603 7.746 7.603 7.686 955,128 +0.08(+0.99%)
Dec 12, 2017 7.648 7.694 7.603 7.611 660,979 -0.04(-0.49%)
Dec 11, 2017 7.626 7.705 7.626 7.648 643,450 +0.03(+0.40%)
Dec 08, 2017 7.641 7.678 7.607 7.618 449,764 +0.00(+0.00%)
Dec 07, 2017 7.656 7.686 7.592 567,858 +0.00(+0.00%)
Dec 06, 2017 7.641 7.671 7.584 7.641 605,087 -0.01(-0.10%)
Dec 05, 2017 7.686 7.701 7.588 7.648 546,673 -0.02(-0.20%)
Dec 04, 2017 7.739 7.769 7.599 7.663 767,738 -0.03(-0.39%)
Dec 01, 2017 7.769 7.837 7.633 7.694 935,321 -0.10(-1.26%)
Nov 30, 2017 7.890 7.912 7.792 7.792 671,684 -0.06(-0.77%)
Nov 29, 2017 7.829 7.897 7.826 7.852 604,615 +0.04(+0.48%)
Nov 28, 2017 7.882 7.889 7.807 7.814 585,200 -0.05(-0.67%)
Nov 27, 2017 7.867 7.882 7.829 7.867 819,902 -0.04(-0.47%)
Nov 24, 2017 7.882 7.972 7.852 7.904 747,749 +0.07(+0.86%)
Nov 22, 2017 7.807 7.867 7.762 7.837 1,066,266 +0.04(+0.58%)
Nov 21, 2017 7.784 7.840 7.728 7.792 646,632 +0.04(+0.58%)
Nov 20, 2017 7.687 7.747 7.664 7.747 551,283 +0.09(+1.18%)
Nov 17, 2017 7.687 7.732 7.642 7.657 664,003 -0.03(-0.39%)
Nov 16, 2017 7.612 7.739 7.612 7.687 845,350 +0.09(+1.18%)
Nov 15, 2017 7.702 7.702 7.589 7.597 491,239 -0.11(-1.46%)
Nov 14, 2017 7.792 7.803 7.702 7.709 643,528 -0.09(-1.15%)
Nov 13, 2017 7.852 7.912 7.792 7.799 791,697 -0.05(-0.67%)
Nov 10, 2017 7.799 7.874 7.762 7.852 687,259 +0.04(+0.58%)
Nov 09, 2017 7.754 7.833 7.732 7.807 562,748 +0.05(+0.68%)
Nov 08, 2017 7.634 7.773 7.627 7.754 524,930 +0.10(+1.37%)
Nov 07, 2017 7.657 7.717 7.597 7.649 1,786,198 +0.01(+0.20%)
Nov 06, 2017 7.792 7.807 7.619 7.634 815,985 -0.16(-2.02%)
Nov 03, 2017 7.837 7.837 7.758 7.792 480,523 -0.07(-0.95%)
Nov 02, 2017 7.694 7.867 7.664 7.867 574,031 +0.16(+2.04%)
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.