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 (%)
Jul 31, 2017	7.523	7.523	7.383	7.457	786,085	+0.00(+0.00%)
Jul 28, 2017	7.398	7.468	7.369	7.457	420,219	+0.01(+0.10%)
Jul 27, 2017	7.391	7.487	7.347	7.450	536,429	+0.10(+1.40%)
Jul 26, 2017	7.339	7.449	7.339	7.347	519,570	-0.03(-0.40%)
Jul 25, 2017	7.530	7.530	7.354	7.376	486,040	-0.10(-1.37%)
Jul 24, 2017	7.471	7.478	7.391	7.478	402,489	+0.01(+0.20%)
Jul 21, 2017	7.471	7.471	7.391	7.464	460,169	+0.03(+0.39%)
Jul 20, 2017	7.508	7.515	7.405	7.434	449,709	-0.04(-0.49%)
Jul 19, 2017	7.405	7.544	7.405	7.471	578,180	+0.01(+0.10%)
Jul 18, 2017	7.427	7.464	7.347	7.464	547,980	+0.07(+0.99%)
Jul 17, 2017	7.325	7.398	7.266	7.391	474,597	+0.08(+1.10%)
Jul 14, 2017	7.244	7.317	7.237	7.310	481,446	+0.07(+1.01%)
Jul 13, 2017	7.259	7.281	7.185	7.237	440,566	+0.01(+0.20%)
Jul 12, 2017	7.185	7.281	7.185	7.222	395,129	+0.06(+0.82%)
Jul 11, 2017	7.141	7.193	7.061	7.163	731,905	+0.01(+0.20%)
Jul 10, 2017	7.229	7.273	7.149	7.149	593,262	-0.09(-1.21%)
Jul 07, 2017	7.229	7.266	7.178	7.237	463,775	+0.00(+0.00%)
Jul 06, 2017	7.347	7.347	7.207	7.237	896,207	-0.14(-1.89%)
Jul 05, 2017	7.303	7.398	7.237	7.376	743,126	+0.05(+0.70%)

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.