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

Independence Realty Trust Inc (NY: IRT )

16.85 -0.07 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Nov 01, 2018 7.818 8.027 7.722 7.794 1,256,179 -0.15(-1.92%)
Oct 31, 2018 8.123 8.131 7.922 7.946 1,081,325 -0.16(-1.98%)
Oct 30, 2018 8.059 8.187 8.035 8.107 510,875 +0.06(+0.80%)
Oct 29, 2018 7.979 8.099 7.963 8.043 385,560 +0.12(+1.52%)
Oct 26, 2018 7.987 8.027 7.850 7.922 959,387 -0.10(-1.20%)
Oct 25, 2018 7.874 8.043 7.842 8.019 734,956 +0.14(+1.83%)
Oct 24, 2018 7.818 7.971 7.810 7.874 516,031 +0.06(+0.72%)
Oct 23, 2018 7.786 7.866 7.658 7.818 481,743 +0.01(+0.10%)
Oct 22, 2018 7.906 8.043 7.810 7.810 562,645 -0.07(-0.92%)
Oct 19, 2018 7.874 7.930 7.814 7.882 598,354 +0.02(+0.31%)
Oct 18, 2018 7.898 7.946 7.842 7.858 560,290 -0.05(-0.61%)
Oct 17, 2018 7.906 7.963 7.872 7.906 371,938 -0.03(-0.40%)
Oct 16, 2018 7.842 7.955 7.786 7.938 794,005 +0.10(+1.23%)
Oct 15, 2018 7.730 7.930 7.714 7.842 461,624 +0.12(+1.56%)
Oct 12, 2018 7.826 7.858 7.666 7.722 809,486 -0.04(-0.52%)
Oct 11, 2018 7.946 7.954 7.738 7.762 702,170 -0.21(-2.62%)
Oct 10, 2018 8.067 8.171 7.963 7.971 802,192 -0.10(-1.19%)
Oct 09, 2018 8.099 8.139 8.027 8.067 592,284 -0.03(-0.40%)
Oct 08, 2018 7.890 8.147 7.890 8.099 608,216 +0.23(+2.96%)
Oct 05, 2018 7.834 7.894 7.786 7.866 551,214 +0.05(+0.62%)
Oct 04, 2018 8.059 8.115 7.810 7.818 1,452,540 -0.25(-3.08%)
Oct 03, 2018 8.130 8.209 8.035 8.067 906,760 -0.06(-0.68%)
Oct 02, 2018 8.146 8.279 8.114 8.122 902,098 -0.01(-0.10%)
Oct 01, 2018 8.311 8.342 8.114 8.130 678,998 -0.17(-1.99%)
Sep 28, 2018 8.130 8.295 8.130 8.295 1,073,281 +0.16(+1.94%)
Sep 27, 2018 8.075 8.161 8.072 8.138 408,926 +0.09(+1.08%)
Sep 26, 2018 8.146 8.177 8.051 8.051 452,252 -0.11(-1.35%)
Sep 25, 2018 8.146 8.185 8.098 8.161 382,254 +0.04(+0.48%)
Sep 24, 2018 8.153 8.153 8.048 8.122 561,593 -0.04(-0.48%)
Sep 21, 2018 8.130 8.185 8.122 8.161 1,412,720 +0.02(+0.19%)
Sep 20, 2018 8.067 8.146 8.007 8.146 572,978 +0.09(+1.17%)
Sep 19, 2018 8.161 8.201 8.051 8.051 682,314 -0.13(-1.54%)
Sep 18, 2018 8.193 8.232 8.161 8.177 572,959 -0.02(-0.29%)
Sep 17, 2018 8.130 8.287 8.130 8.201 1,638,620 +0.12(+1.46%)
Sep 14, 2018 8.114 8.173 8.047 8.083 862,306 -0.06(-0.68%)
Sep 13, 2018 8.098 8.216 8.075 8.138 694,155 +0.07(+0.88%)
Sep 12, 2018 8.067 8.114 8.051 8.067 648,047 -0.02(-0.19%)
Sep 11, 2018 8.146 8.169 8.064 8.083 550,462 -0.06(-0.77%)
Sep 10, 2018 8.130 8.209 8.115 8.146 610,596 +0.04(+0.49%)
Sep 07, 2018 8.122 8.130 8.067 8.106 418,649 -0.02(-0.29%)
Sep 06, 2018 8.146 8.169 8.110 8.130 454,387 +0.01(+0.10%)
Sep 05, 2018 8.114 8.138 8.051 8.122 574,921 +0.02(+0.19%)
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.