Indicators

Independence Realty Trust Inc (NY: IRT )

15.80 -0.16 (-0.97%)

Streaming Delayed Price Updated: 11:42 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	16.11	16.17	16.16	16.13	1,460,821	+0.12(+0.75%)
Mar 27, 2024	15.81	16.02	15.77	16.01	1,185,000	+0.21(+1.33%)
Mar 26, 2024	15.98	15.98	15.74	15.80	1,443,846	-0.12(-0.75%)
Mar 25, 2024	16.06	16.14	15.87	15.92	1,824,084	-0.08(-0.50%)
Mar 22, 2024	16.19	16.24	15.88	16.00	1,929,327	-0.16(-0.99%)
Mar 21, 2024	15.89	16.30	15.87	16.16	2,623,387	+0.37(+2.34%)
Mar 20, 2024	15.28	16.02	15.23	15.79	2,808,281	+0.38(+2.47%)
Mar 19, 2024	15.42	15.54	15.35	15.41	1,254,269	-0.03(-0.19%)
Mar 18, 2024	15.60	15.62	15.40	15.44	1,394,723	-0.13(-0.83%)
Mar 15, 2024	15.28	15.61	15.24	15.57	2,826,859	+0.10(+0.65%)
Mar 14, 2024	15.72	15.75	15.26	15.47	1,897,877	-0.35(-2.21%)
Mar 13, 2024	15.81	16.08	15.78	15.82	1,932,451	-0.02(-0.13%)
Mar 12, 2024	16.11	16.25	15.71	15.84	1,959,493	-0.27(-1.68%)
Mar 11, 2024	16.17	16.28	16.05	16.11	1,287,849	-0.09(-0.56%)
Mar 08, 2024	16.20	16.40	16.20	16.20	2,656,145	+0.16(+1.00%)
Mar 07, 2024	15.96	16.06	15.82	16.04	2,198,604	+0.24(+1.52%)
Mar 06, 2024	15.87	16.08	15.73	15.80	2,232,663	+0.09(+0.57%)
Mar 05, 2024	15.59	15.72	15.46	15.71	1,737,099	+0.03(+0.19%)
Mar 04, 2024	15.43	15.81	15.22	15.68	2,004,914	+0.26(+1.69%)

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.