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 (%)
Sep 30, 2016 6.680 6.731 6.570 6.592 19,186,260 -0.18(-2.60%)
Sep 29, 2016 6.761 6.863 6.621 6.768 2,723,481 +0.06(+0.87%)
Sep 28, 2016 7.061 7.100 6.687 6.709 4,190,295 -0.48(-6.63%)
Sep 27, 2016 7.486 7.500 7.120 7.185 3,046,724 -0.59(-7.54%)
Sep 26, 2016 7.793 7.837 7.727 7.771 566,081 -0.01(-0.19%)
Sep 23, 2016 7.684 7.823 7.640 7.786 424,409 +0.10(+1.33%)
Sep 22, 2016 7.610 7.691 7.574 7.684 511,191 +0.12(+1.55%)
Sep 21, 2016 7.442 7.566 7.306 7.566 585,820 +0.25(+3.40%)
Sep 20, 2016 7.420 7.434 7.145 7.317 666,396 -0.04(-0.60%)
Sep 19, 2016 7.464 7.508 7.325 7.361 492,530 +0.03(+0.40%)
Sep 16, 2016 7.317 7.500 7.163 7.332 3,122,534 -0.01(-0.10%)
Sep 15, 2016 7.237 7.354 7.195 7.339 522,424 +0.17(+2.35%)
Sep 14, 2016 7.120 7.229 7.061 7.171 416,855 +0.12(+1.66%)
Sep 13, 2016 7.295 7.295 7.039 7.054 544,197 -0.23(-3.12%)
Sep 12, 2016 7.017 7.314 6.958 7.281 540,246 +0.21(+3.01%)
Sep 09, 2016 7.383 7.405 6.988 7.068 802,410 -0.34(-4.55%)
Sep 08, 2016 7.581 7.581 7.361 7.405 697,816 -0.07(-0.98%)
Sep 07, 2016 7.391 7.478 7.259 7.478 829,473 +0.14(+1.90%)
Sep 06, 2016 7.566 7.566 7.083 7.339 1,416,224 +0.31(+4.37%)
Sep 02, 2016 6.944 7.032 7.032 7.032 248,613 +0.10(+1.37%)
Sep 01, 2016 6.951 7.002 6.878 6.936 404,475 +0.01(+0.21%)
Aug 31, 2016 6.878 6.951 6.834 6.922 445,827 +0.10(+1.50%)
Aug 30, 2016 6.775 6.827 6.687 6.819 444,058 +0.02(+0.32%)
Aug 29, 2016 6.790 6.856 6.783 6.797 242,195 -0.08(-1.17%)
Aug 26, 2016 6.863 6.962 6.812 6.878 273,249 -0.01(-0.11%)
Aug 25, 2016 6.885 6.958 6.790 6.885 647,057 +0.01(+0.21%)
Aug 24, 2016 7.002 7.002 6.812 6.870 343,500 -0.04(-0.53%)
Aug 23, 2016 6.885 6.980 6.790 6.907 817,205 +0.01(+0.11%)
Aug 22, 2016 6.849 6.900 6.768 6.900 304,037 +0.06(+0.86%)
Aug 19, 2016 6.885 6.885 6.790 6.841 228,960 -0.05(-0.74%)
Aug 18, 2016 6.885 6.936 6.841 6.892 269,573 +0.00(+0.00%)
Aug 17, 2016 6.995 6.995 6.819 6.892 515,647 -0.10(-1.47%)
Aug 16, 2016 7.076 7.076 6.936 6.995 310,457 -0.07(-1.04%)
Aug 15, 2016 7.105 7.112 6.980 7.068 236,799 +0.04(+0.63%)
Aug 12, 2016 6.907 7.120 6.885 7.024 351,737 +0.10(+1.37%)
Aug 11, 2016 6.958 7.024 6.885 6.929 261,748 -0.10(-1.46%)
Aug 10, 2016 7.039 7.120 6.958 7.032 236,681 -0.01(-0.21%)
Aug 09, 2016 7.032 7.061 6.966 7.046 366,279 +0.04(+0.52%)
Aug 08, 2016 6.958 7.032 6.951 7.010 355,847 +0.05(+0.74%)
Aug 05, 2016 6.870 6.958 6.790 6.958 475,574 +0.10(+1.39%)
Aug 04, 2016 6.629 6.878 6.607 6.863 632,031 +0.23(+3.54%)
Aug 03, 2016 6.556 6.673 6.468 6.629 827,971 +0.25(+3.90%)
Aug 02, 2016 6.468 6.548 6.372 6.380 336,928 -0.11(-1.69%)
Aug 01, 2016 6.614 6.658 6.464 6.490 324,964 -0.13(-1.99%)
Jul 29, 2016 6.504 6.643 6.504 6.621 475,398 +0.12(+1.80%)
Jul 28, 2016 6.526 6.546 6.446 6.504 182,596 +0.01(+0.11%)
Jul 27, 2016 6.490 6.556 6.438 6.497 204,065 -0.08(-1.22%)
Jul 26, 2016 6.621 6.643 6.519 6.578 290,895 +0.00(+0.00%)
Jul 25, 2016 6.665 6.678 6.534 6.578 385,169 -0.06(-0.88%)
Jul 22, 2016 6.570 6.636 6.548 6.636 592,963 +0.12(+1.80%)
Jul 21, 2016 6.643 6.643 6.438 6.519 444,730 -0.07(-1.11%)
Jul 20, 2016 6.519 6.739 6.490 6.592 1,026,266 +0.11(+1.69%)
Jul 19, 2016 6.409 6.482 6.372 6.482 462,863 +0.12(+1.84%)
Jul 18, 2016 6.204 6.394 6.175 6.365 867,894 +0.20(+3.21%)
Jul 15, 2016 6.116 6.175 6.072 6.167 248,012 +0.10(+1.57%)
Jul 14, 2016 6.189 6.189 6.072 6.072 286,088 -0.09(-1.43%)
Jul 13, 2016 6.219 6.219 6.145 6.160 244,065 -0.04(-0.71%)
Jul 12, 2016 6.167 6.211 6.116 6.204 366,050 +0.05(+0.83%)
Jul 11, 2016 6.101 6.160 6.044 6.153 222,464 +0.05(+0.84%)
Jul 08, 2016 6.057 6.123 5.977 6.101 238,673 +0.12(+2.08%)
Jul 07, 2016 6.175 6.189 5.926 5.977 481,734 -0.22(-3.55%)
Jul 06, 2016 6.226 6.226 6.145 6.197 189,663 -0.01(-0.12%)
Jul 05, 2016 6.065 6.226 6.065 6.204 348,940 +0.14(+2.29%)
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.