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 (%)
Jun 29, 2018 7.972 8.042 7.926 7.980 1,016,382 -0.01(-0.10%)
Jun 28, 2018 7.910 8.026 7.895 7.988 928,434 +0.09(+1.08%)
Jun 27, 2018 7.833 7.949 7.794 7.903 873,150 +0.09(+1.19%)
Jun 26, 2018 7.771 7.872 7.748 7.810 1,002,980 +0.06(+0.80%)
Jun 25, 2018 7.926 7.934 7.732 7.748 990,462 -0.17(-2.15%)
Jun 22, 2018 8.019 8.034 7.841 7.918 1,615,247 -0.08(-0.97%)
Jun 21, 2018 7.965 8.011 7.864 7.995 774,463 +0.05(+0.68%)
Jun 20, 2018 7.810 7.949 7.810 7.941 669,050 +0.13(+1.68%)
Jun 19, 2018 7.841 7.934 7.802 7.810 959,284 -0.06(-0.79%)
Jun 18, 2018 7.848 7.895 7.825 7.872 967,431 +0.02(+0.20%)
Jun 15, 2018 7.856 7.763 7.856 5,401,348 +0.09(+1.20%)
Jun 14, 2018 7.725 7.786 7.701 7.763 716,670 +0.04(+0.50%)
Jun 13, 2018 7.763 7.821 7.670 7.725 776,894 -0.03(-0.40%)
Jun 12, 2018 7.670 7.817 7.655 7.756 824,193 +0.09(+1.11%)
Jun 11, 2018 7.663 7.694 7.562 7.670 778,591 +0.00(+0.00%)
Jun 08, 2018 7.601 7.786 7.601 7.670 750,093 +0.07(+0.92%)
Jun 07, 2018 7.577 7.632 7.547 7.601 699,561 +0.01(+0.10%)
Jun 06, 2018 7.531 7.593 539,338 +0.01(+0.10%)
Jun 05, 2018 7.771 7.818 7.523 7.585 1,194,911 -0.17(-2.20%)
Jun 04, 2018 7.562 7.763 7.562 7.756 1,153,999 +0.22(+2.98%)
Jun 01, 2018 7.531 7.570 7.477 7.531 692,704 +0.02(+0.31%)
May 31, 2018 7.523 7.608 7.508 7.508 701,359 -0.02(-0.21%)
May 30, 2018 7.369 7.547 7.338 7.523 487,528 +0.15(+2.10%)
May 29, 2018 7.307 7.392 7.283 7.369 565,330 +0.03(+0.42%)
May 25, 2018 7.338 7.338 7.338 0 -0.02(-0.32%)
May 24, 2018 7.399 7.477 7.353 7.361 431,043 -0.07(-0.94%)
May 23, 2018 7.314 7.485 7.314 7.430 939,439 +0.13(+1.80%)
May 22, 2018 7.322 7.345 7.276 7.299 459,143 +0.02(+0.32%)
May 21, 2018 7.136 7.322 7.121 7.276 508,316 +0.16(+2.29%)
May 18, 2018 7.175 7.191 7.051 7.113 655,441 -0.02(-0.22%)
May 17, 2018 7.160 7.229 7.117 7.129 431,428 -0.02(-0.32%)
May 16, 2018 7.121 7.198 7.108 7.152 610,265 +0.04(+0.54%)
May 15, 2018 7.198 7.198 7.090 7.113 517,751 -0.12(-1.61%)
May 14, 2018 7.322 7.353 7.214 7.229 562,711 -0.11(-1.48%)
May 11, 2018 7.361 7.384 7.314 7.338 365,702 -0.02(-0.21%)
May 10, 2018 7.376 7.415 7.314 7.353 786,679 +0.01(+0.11%)
May 09, 2018 7.260 7.361 7.241 7.345 509,551 +0.09(+1.17%)
May 08, 2018 7.423 7.423 7.256 7.260 616,442 -0.17(-2.29%)
May 07, 2018 7.415 7.461 7.361 7.430 579,188 +0.05(+0.73%)
May 04, 2018 7.237 7.407 7.214 7.376 387,097 +0.14(+1.93%)
May 03, 2018 7.299 7.353 7.237 7.237 785,984 -0.09(-1.27%)
May 02, 2018 7.307 7.392 7.241 7.330 558,104 +0.00(+0.00%)
May 01, 2018 7.276 7.345 7.229 7.330 563,762 +0.05(+0.74%)
Apr 30, 2018 7.330 7.392 7.268 7.276 596,657 -0.03(-0.42%)
Apr 27, 2018 7.175 7.338 7.175 7.307 513,518 +0.11(+1.51%)
Apr 26, 2018 7.183 7.260 7.145 7.198 541,476 +0.01(+0.11%)
Apr 25, 2018 7.082 7.237 6.896 7.191 1,132,446 -0.09(-1.17%)
Apr 24, 2018 7.314 7.318 7.229 7.276 637,827 +0.00(+0.00%)
Apr 23, 2018 7.276 7.296 7.206 7.276 430,599 +0.02(+0.32%)
Apr 20, 2018 7.322 7.330 7.225 7.252 411,718 -0.05(-0.64%)
Apr 19, 2018 7.430 7.430 7.249 7.299 661,717 -0.15(-2.08%)
Apr 18, 2018 7.531 7.549 7.438 7.454 627,783 -0.06(-0.82%)
Apr 17, 2018 7.430 7.601 7.430 7.516 846,301 +0.10(+1.36%)
Apr 16, 2018 7.384 7.461 7.338 7.415 622,318 +0.06(+0.84%)
Apr 13, 2018 7.314 7.369 7.245 7.353 916,919 +0.04(+0.53%)
Apr 12, 2018 7.399 7.399 7.276 7.314 705,698 -0.08(-1.05%)
Apr 11, 2018 7.276 7.399 7.229 7.392 1,113,064 +0.09(+1.27%)
Apr 10, 2018 7.229 7.330 7.160 7.299 1,011,829 +0.12(+1.62%)
Apr 09, 2018 7.221 7.245 7.163 7.183 537,767 -0.02(-0.32%)
Apr 06, 2018 7.198 7.268 7.163 7.206 681,512 +0.01(+0.11%)
Apr 05, 2018 7.136 7.214 7.078 7.198 722,001 +0.06(+0.87%)
Apr 04, 2018 7.067 7.160 7.028 7.136 838,506 +0.03(+0.44%)
Apr 03, 2018 6.935 7.113 6.904 7.105 961,810 +0.17(+2.46%)
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.