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, 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%)
Jan 02, 2019 7.445 7.535 7.298 7.461 903,855 -0.05(-0.65%)
Dec 31, 2018 7.584 7.601 7.363 7.511 722,616 -0.04(-0.54%)
Dec 28, 2018 7.568 7.617 7.429 7.551 967,073 +0.03(+0.44%)
Dec 27, 2018 7.445 7.527 7.265 7.519 884,340 -0.02(-0.22%)
Dec 26, 2018 7.298 7.539 7.159 7.535 1,310,040 +0.28(+3.83%)
Dec 24, 2018 7.634 7.642 7.249 7.257 512,928 -0.40(-5.24%)
Dec 21, 2018 7.746 7.882 7.610 7.658 2,064,185 -0.06(-0.73%)
Dec 20, 2018 7.866 7.930 7.658 7.714 740,750 -0.16(-2.04%)
Dec 19, 2018 7.963 8.003 7.834 7.874 702,902 -0.07(-0.91%)
Dec 18, 2018 8.011 8.163 7.946 7.946 717,144 -0.01(-0.10%)
Dec 17, 2018 8.275 8.283 7.946 7.955 890,777 -0.32(-3.88%)
Dec 14, 2018 8.179 8.396 8.147 8.275 1,540,656 +0.06(+0.78%)
Dec 13, 2018 8.147 8.243 8.107 8.211 522,231 +0.14(+1.69%)
Dec 12, 2018 8.283 8.307 8.067 8.075 481,756 -0.14(-1.76%)
Dec 11, 2018 8.275 8.307 8.219 8.219 384,747 -0.02(-0.19%)
Dec 10, 2018 8.267 8.267 8.105 8.235 460,094 -0.02(-0.29%)
Dec 07, 2018 8.307 8.380 8.235 8.259 808,613 -0.03(-0.39%)
Dec 06, 2018 8.027 8.299 7.979 8.291 771,362 +0.22(+2.78%)
Dec 04, 2018 8.131 8.211 8.067 8.067 634,769 -0.06(-0.79%)
Dec 03, 2018 8.123 8.131 8.003 8.131 405,899 +0.03(+0.40%)
Nov 30, 2018 7.874 8.107 7.866 8.099 746,633 +0.24(+3.06%)
Nov 29, 2018 7.866 7.890 7.810 7.858 395,125 -0.02(-0.31%)
Nov 28, 2018 7.850 7.890 7.802 7.882 652,448 +0.04(+0.51%)
Nov 27, 2018 7.858 7.882 7.842 7.842 318,797 -0.02(-0.20%)
Nov 26, 2018 7.971 7.971 7.842 7.858 352,452 -0.07(-0.91%)
Nov 23, 2018 7.842 7.987 7.842 7.930 195,793 +0.04(+0.51%)
Nov 21, 2018 7.890 7.890 7.890 0 +0.04(+0.51%)
Nov 20, 2018 7.866 7.963 7.850 7.850 590,450 -0.10(-1.21%)
Nov 19, 2018 8.003 8.051 7.914 7.946 414,987 -0.07(-0.90%)
Nov 16, 2018 7.834 8.035 7.802 8.019 780,429 +0.18(+2.25%)
Nov 15, 2018 7.850 7.866 7.770 7.842 505,863 -0.03(-0.41%)
Nov 14, 2018 8.107 8.123 7.874 7.874 687,513 -0.20(-2.48%)
Nov 13, 2018 8.163 8.267 8.067 8.075 608,019 -0.03(-0.40%)
Nov 12, 2018 8.027 8.179 8.027 8.107 520,197 +0.10(+1.20%)
Nov 09, 2018 8.019 8.035 7.930 8.011 503,201 +0.00(+0.00%)
Nov 08, 2018 7.963 8.035 7.878 8.011 624,939 +0.04(+0.50%)
Nov 07, 2018 7.754 7.979 7.738 7.971 627,950 +0.25(+3.22%)
Nov 06, 2018 7.642 7.738 7.578 7.722 972,537 +0.10(+1.37%)
Nov 05, 2018 7.722 7.794 7.582 7.618 1,196,149 -0.14(-1.76%)
Nov 02, 2018 7.634 7.802 7.521 7.754 1,289,866 -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.