Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	12.22	12.42	12.02	12.11	595,335	-0.21(-1.70%)
Jan 28, 2021	12.17	12.48	12.17	12.32	407,612	+0.17(+1.43%)
Jan 27, 2021	12.36	12.42	12.13	12.14	649,777	-0.34(-2.70%)
Jan 26, 2021	12.45	12.50	12.33	12.48	456,369	+0.06(+0.51%)
Jan 25, 2021	12.42	12.57	12.30	12.42	307,398	-0.09(-0.73%)
Jan 22, 2021	12.33	12.51	12.31	12.51	392,831	+0.10(+0.81%)
Jan 21, 2021	12.47	12.47	12.22	12.41	561,150	-0.17(-1.38%)
Jan 20, 2021	12.26	12.59	12.26	12.58	364,834	+0.28(+2.30%)
Jan 19, 2021	12.49	12.49	12.19	12.30	518,750	-0.07(-0.59%)
Jan 15, 2021	12.22	12.40	12.13	12.37	480,261	+0.08(+0.67%)
Jan 14, 2021	12.20	12.37	12.10	12.29	516,785	+0.19(+1.58%)
Jan 13, 2021	12.03	12.21	11.96	12.10	279,571	+0.09(+0.76%)
Jan 12, 2021	12.02	12.07	11.91	12.01	338,065	-0.03(-0.23%)
Jan 11, 2021	12.19	12.26	11.94	12.03	323,634	-0.12(-0.98%)
Jan 08, 2021	12.08	12.15	11.94	12.15	460,735	+0.13(+1.06%)
Jan 07, 2021	12.13	12.13	11.89	12.02	502,671	-0.16(-1.35%)
Jan 06, 2021	12.04	12.41	12.04	12.19	914,685	+0.23(+1.91%)
Jan 05, 2021	11.98	12.12	11.88	11.96	337,318	+0.06(+0.54%)

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.