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 (%)
Feb 29, 2016 4.695 4.842 4.688 4.710 228,639 -0.01(-0.31%)
Feb 26, 2016 4.798 4.849 4.710 4.724 178,197 -0.04(-0.92%)
Feb 25, 2016 4.629 4.790 4.629 4.768 189,566 +0.10(+2.04%)
Feb 24, 2016 4.578 4.761 4.563 4.673 353,539 +0.03(+0.63%)
Feb 23, 2016 4.710 4.900 4.636 4.644 427,933 -0.12(-2.46%)
Feb 22, 2016 4.966 4.966 4.754 4.761 456,954 -0.15(-2.99%)
Feb 19, 2016 4.981 5.054 4.886 4.907 430,800 -0.07(-1.47%)
Feb 18, 2016 4.834 5.010 4.834 4.981 562,135 +0.22(+4.62%)
Feb 17, 2016 4.790 4.805 4.746 4.761 294,654 +0.03(+0.62%)
Feb 16, 2016 4.739 4.798 4.618 4.732 213,695 +0.18(+3.86%)
Feb 12, 2016 4.556 4.556 4.556 4.556 294,486 +0.03(+0.65%)
Feb 11, 2016 4.534 4.590 4.512 4.527 338,698 -0.07(-1.44%)
Feb 10, 2016 4.593 4.790 4.541 4.593 264,688 +0.00(+0.00%)
Feb 09, 2016 4.636 4.724 4.593 4.593 245,159 -0.09(-1.88%)
Feb 08, 2016 4.761 4.893 4.602 4.680 244,956 -0.12(-2.59%)
Feb 05, 2016 4.907 4.939 4.798 4.805 224,271 -0.10(-2.09%)
Feb 04, 2016 4.922 5.039 4.893 4.907 235,386 -0.01(-0.15%)
Feb 03, 2016 4.988 4.995 4.893 4.915 241,335 -0.01(-0.30%)
Feb 02, 2016 4.973 5.003 4.907 4.929 222,706 -0.05(-1.03%)
Feb 01, 2016 4.966 5.091 4.944 4.981 219,952 -0.01(-0.15%)
Jan 29, 2016 4.951 5.054 4.951 4.988 427,514 +0.08(+1.64%)
Jan 28, 2016 4.951 5.069 4.886 4.907 222,426 -0.01(-0.30%)
Jan 27, 2016 5.083 5.083 4.872 4.922 249,569 -0.19(-3.73%)
Jan 26, 2016 5.069 5.230 5.025 5.113 200,967 +0.10(+1.90%)
Jan 25, 2016 5.076 5.120 4.995 5.017 284,196 -0.02(-0.44%)
Jan 22, 2016 5.069 5.149 5.025 5.039 465,027 +0.05(+1.03%)
Jan 21, 2016 5.098 5.222 4.959 4.988 347,261 -0.04(-0.87%)
Jan 20, 2016 4.856 5.091 4.468 5.032 893,139 +0.12(+2.54%)
Jan 19, 2016 5.157 5.157 4.842 4.907 419,763 -0.21(-4.01%)
Jan 15, 2016 5.032 5.113 5.113 5.113 336,672 -0.03(-0.57%)
Jan 14, 2016 5.054 5.179 5.025 5.142 300,194 +0.13(+2.63%)
Jan 13, 2016 5.208 5.237 4.988 5.010 320,116 -0.20(-3.80%)
Jan 12, 2016 5.296 5.296 5.105 5.208 263,077 -0.03(-0.56%)
Jan 11, 2016 5.274 5.340 5.230 5.237 180,907 -0.04(-0.69%)
Jan 08, 2016 5.354 5.376 5.230 5.274 275,247 -0.09(-1.64%)
Jan 07, 2016 5.428 5.479 5.347 5.362 238,992 -0.13(-2.40%)
Jan 06, 2016 5.464 5.699 5.442 5.493 227,367 +0.03(+0.54%)
Jan 05, 2016 5.471 5.545 5.413 5.464 297,159 -0.01(-0.27%)
Jan 04, 2016 5.471 5.526 5.358 5.479 297,123 -0.02(-0.40%)
Dec 31, 2015 5.567 5.501 5.501 5.501 177,347 -0.04(-0.79%)
Dec 30, 2015 5.691 5.757 5.545 5.545 189,314 -0.13(-2.32%)
Dec 29, 2015 5.640 5.699 5.618 5.677 172,193 +0.03(+0.52%)
Dec 28, 2015 5.662 5.721 5.541 5.647 310,005 -0.03(-0.52%)
Dec 24, 2015 5.735 5.677 5.677 5.677 83,007 -0.02(-0.39%)
Dec 23, 2015 5.618 5.753 5.618 5.699 292,331 +0.10(+1.70%)
Dec 22, 2015 5.618 5.721 5.552 5.603 221,079 -0.01(-0.26%)
Dec 21, 2015 5.816 5.816 5.559 5.618 105,071 -0.20(-3.40%)
Dec 18, 2015 5.589 5.816 5.464 5.816 1,878,579 +0.21(+3.66%)
Dec 17, 2015 5.669 5.721 5.589 5.611 132,354 -0.03(-0.52%)
Dec 16, 2015 5.508 5.669 5.413 5.640 325,352 +0.12(+2.26%)
Dec 15, 2015 5.274 5.530 5.252 5.515 363,053 +0.28(+5.31%)
Dec 14, 2015 5.347 5.384 5.054 5.237 455,635 -0.09(-1.65%)
Dec 11, 2015 5.237 5.373 5.237 5.325 278,043 +0.04(+0.69%)
Dec 10, 2015 5.347 5.450 5.274 5.288 184,436 -0.03(-0.55%)
Dec 09, 2015 5.296 5.479 5.219 5.318 226,241 +0.13(+2.54%)
Dec 08, 2015 5.559 5.559 5.039 5.186 840,341 -0.43(-7.69%)
Dec 07, 2015 5.574 5.647 5.515 5.618 215,035 +0.02(+0.39%)
Dec 04, 2015 5.603 5.699 5.515 5.596 171,881 -0.01(-0.26%)
Dec 03, 2015 5.618 5.647 5.574 5.611 296,149 -0.01(-0.26%)
Dec 02, 2015 5.684 5.742 5.589 5.625 138,838 -0.10(-1.66%)
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.