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 (%)
Aug 30, 2019 11.79 11.85 11.67 11.76 478,247 -0.04(-0.36%)
Aug 29, 2019 11.83 11.83 11.76 11.80 297,746 +0.03(+0.22%)
Aug 28, 2019 11.82 11.85 11.73 11.77 371,222 +0.04(+0.36%)
Aug 27, 2019 11.83 11.92 11.73 11.73 549,868 -0.08(-0.72%)
Aug 26, 2019 11.74 11.82 11.69 11.82 403,405 +0.12(+1.01%)
Aug 23, 2019 11.72 11.87 11.68 11.70 658,803 +0.01(+0.07%)
Aug 22, 2019 11.67 11.73 11.59 11.69 1,060,396 +0.03(+0.29%)
Aug 21, 2019 11.67 11.71 11.54 11.65 417,061 +0.09(+0.80%)
Aug 20, 2019 11.44 11.65 11.41 11.56 718,700 +0.14(+1.18%)
Aug 19, 2019 11.36 11.45 11.31 11.43 766,947 +0.12(+1.05%)
Aug 16, 2019 11.22 11.44 11.17 11.31 1,002,048 +0.12(+1.06%)
Aug 15, 2019 10.93 11.21 10.87 11.19 567,368 +0.30(+2.79%)
Aug 14, 2019 11.10 11.13 10.86 10.89 686,617 -0.25(-2.20%)
Aug 13, 2019 11.07 11.13 10.93 11.13 754,130 +0.04(+0.38%)
Aug 12, 2019 11.21 11.30 11.05 11.09 720,718 -0.15(-1.35%)
Aug 09, 2019 11.14 11.27 11.14 11.24 550,185 +0.08(+0.68%)
Aug 08, 2019 11.14 11.21 11.00 11.16 800,521 +0.12(+1.07%)
Aug 07, 2019 10.88 11.14 10.83 11.05 1,004,880 +0.14(+1.24%)
Aug 06, 2019 10.66 10.92 10.65 10.91 409,065 +0.26(+2.46%)
Aug 05, 2019 10.69 10.77 10.47 10.65 834,452 -0.11(-1.02%)
Aug 02, 2019 10.99 11.01 10.72 10.76 590,296 -0.24(-2.15%)
Aug 01, 2019 10.44 11.12 10.23 11.00 1,406,331 +0.56(+5.34%)
Jul 31, 2019 10.46 10.63 10.43 10.44 870,407 -0.02(-0.16%)
Jul 30, 2019 10.31 10.51 10.30 10.45 582,158 +0.12(+1.14%)
Jul 29, 2019 10.18 10.40 10.18 10.34 967,618 +0.14(+1.41%)
Jul 26, 2019 10.15 10.25 10.15 10.19 481,797 +0.07(+0.67%)
Jul 25, 2019 10.10 10.14 10.05 10.13 571,586 +0.00(+0.00%)
Jul 24, 2019 10.13 10.15 10.07 10.13 621,740 -0.02(-0.17%)
Jul 23, 2019 10.02 10.16 9.998 10.14 667,187 +0.15(+1.52%)
Jul 22, 2019 10.17 10.22 9.990 9.990 688,040 -0.08(-0.76%)
Jul 19, 2019 10.20 10.29 10.06 10.07 773,218 -0.16(-1.57%)
Jul 18, 2019 10.12 10.24 10.08 10.23 380,752 +0.08(+0.75%)
Jul 17, 2019 10.09 10.21 10.09 10.15 471,440 +0.05(+0.50%)
Jul 16, 2019 10.07 10.16 10.02 10.10 364,562 +0.02(+0.17%)
Jul 15, 2019 10.10 10.15 10.04 10.08 253,228 -0.02(-0.17%)
Jul 12, 2019 10.07 10.18 10.07 10.10 399,565 +0.06(+0.59%)
Jul 11, 2019 10.14 10.14 9.973 10.04 359,487 -0.09(-0.92%)
Jul 10, 2019 10.16 10.18 10.12 10.13 416,570 -0.01(-0.08%)
Jul 09, 2019 10.09 10.16 10.07 10.14 452,842 +0.02(+0.17%)
Jul 08, 2019 10.07 10.15 10.05 10.13 432,055 +0.03(+0.25%)
Jul 05, 2019 10.06 10.14 9.905 10.10 312,955 -0.03(-0.25%)
Jul 03, 2019 10.02 10.18 9.973 10.13 310,943 +0.15(+1.53%)
Jul 02, 2019 9.855 9.973 9.855 9.973 363,548 +0.13(+1.29%)
Jul 01, 2019 9.846 9.914 9.703 9.846 670,218 +0.07(+0.69%)
Jun 28, 2019 9.711 9.948 9.711 9.779 1,177,161 +0.07(+0.70%)
Jun 27, 2019 9.601 9.728 9.584 9.711 482,864 +0.14(+1.50%)
Jun 26, 2019 9.742 9.742 9.509 9.567 446,785 -0.15(-1.54%)
Jun 25, 2019 9.892 9.983 9.717 9.717 475,065 -0.17(-1.77%)
Jun 24, 2019 9.892 9.917 9.800 9.892 504,495 +0.05(+0.51%)
Jun 21, 2019 10.02 10.02 9.842 9.842 958,843 -0.22(-2.15%)
Jun 20, 2019 10.07 10.12 10.04 10.06 453,578 +0.03(+0.33%)
Jun 19, 2019 9.967 10.02 9.883 10.02 305,924 +0.05(+0.50%)
Jun 18, 2019 10.04 10.07 9.900 9.975 383,016 -0.02(-0.17%)
Jun 17, 2019 9.942 10.02 9.875 9.992 393,209 +0.07(+0.75%)
Jun 14, 2019 9.875 10.000 9.858 9.917 423,347 +0.06(+0.59%)
Jun 13, 2019 9.709 9.867 9.692 9.858 469,294 +0.18(+1.89%)
Jun 12, 2019 9.576 9.717 9.576 9.675 336,002 +0.09(+0.95%)
Jun 11, 2019 9.501 9.592 9.393 9.584 630,177 +0.09(+0.96%)
Jun 10, 2019 9.492 9.526 9.426 9.492 338,853 -0.01(-0.09%)
Jun 07, 2019 9.418 9.567 9.418 9.501 425,631 +0.08(+0.88%)
Jun 06, 2019 9.401 9.443 9.276 9.418 287,406 +0.07(+0.71%)
Jun 05, 2019 9.235 9.351 9.185 9.351 441,005 +0.13(+1.44%)
Jun 04, 2019 9.226 9.247 9.110 9.218 287,618 +0.03(+0.36%)
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.