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

Independence Realty Trust Inc (NY: IRT )

17.05 -0.06 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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, 2019 8.509 8.550 8.386 8.550 1,346,565 +0.03(+0.38%)
Jan 30, 2019 8.509 8.566 8.451 8.517 946,149 +0.04(+0.48%)
Jan 29, 2019 8.460 8.517 8.447 8.476 508,777 +0.02(+0.29%)
Jan 28, 2019 8.312 8.484 8.312 8.451 403,069 +0.07(+0.78%)
Jan 25, 2019 8.337 8.427 8.329 8.386 403,110 +0.07(+0.89%)
Jan 24, 2019 8.271 8.329 8.198 8.312 355,005 +0.05(+0.59%)
Jan 23, 2019 8.247 8.337 8.173 8.263 470,270 +0.02(+0.30%)
Jan 22, 2019 8.239 8.304 8.157 8.239 594,822 +0.00(+0.00%)
Jan 18, 2019 8.320 8.329 8.181 8.239 539,517 -0.08(-0.98%)
Jan 17, 2019 8.198 8.320 8.198 8.320 651,437 +0.09(+1.09%)
Jan 16, 2019 8.050 8.230 8.042 8.230 546,793 +0.18(+2.24%)
Jan 15, 2019 8.026 8.059 7.944 8.050 432,683 +0.07(+0.92%)
Jan 14, 2019 7.977 8.059 7.951 7.977 311,981 -0.02(-0.31%)
Jan 11, 2019 7.993 8.042 7.944 8.001 439,901 +0.01(+0.10%)
Jan 10, 2019 7.952 8.067 7.895 7.993 574,961 +0.02(+0.31%)
Jan 09, 2019 7.969 7.977 7.830 7.969 521,375 +0.04(+0.52%)
Jan 08, 2019 7.789 7.928 7.756 7.928 1,019,254 +0.22(+2.87%)
Jan 07, 2019 7.699 7.756 7.658 7.707 583,516 +0.04(+0.53%)
Jan 04, 2019 7.502 7.682 7.502 7.666 699,514 +0.15(+1.96%)
Jan 03, 2019 7.470 7.617 7.470 7.519 758,179 +0.06(+0.77%)
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.