Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Independence Realty Trust Inc (NY: IRT )

16.86 +0.01 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 29, 2017 7.494 7.583 7.479 7.583 1,027,769 +0.04(+0.59%)
Sep 28, 2017 7.568 7.583 7.412 7.539 1,097,114 +0.01(+0.20%)
Sep 27, 2017 7.553 7.524 932,733 +0.03(+0.40%)
Sep 26, 2017 7.546 7.546 7.405 7.494 976,522 -0.06(-0.78%)
Sep 25, 2017 7.613 7.635 7.524 7.553 1,601,959 +0.01(+0.20%)
Sep 22, 2017 7.561 7.613 7.457 7.538 4,153,124 +0.01(+0.10%)
Sep 21, 2017 7.524 7.605 7.494 7.531 1,099,094 +0.00(+0.00%)
Sep 20, 2017 7.627 7.694 7.509 7.531 1,438,738 -0.10(-1.36%)
Sep 19, 2017 7.635 7.702 7.590 7.635 1,319,997 -0.01(-0.10%)
Sep 18, 2017 7.464 7.679 7.449 7.642 1,756,194 +0.16(+2.18%)
Sep 15, 2017 7.383 7.479 7.309 7.479 4,969,662 +0.07(+1.00%)
Sep 14, 2017 7.501 7.516 7.390 7.405 1,315,645 -0.08(-1.09%)
Sep 13, 2017 7.642 7.661 7.449 7.487 1,215,076 -0.13(-1.75%)
Sep 12, 2017 7.620 7.694 7.583 7.620 1,611,512 -0.04(-0.48%)
Sep 11, 2017 7.561 7.687 7.561 7.657 2,285,319 +0.10(+1.37%)
Sep 08, 2017 7.405 7.561 7.337 7.553 2,573,739 +0.15(+2.00%)
Sep 07, 2017 7.086 7.442 7.086 7.405 13,262,290 +0.39(+5.60%)
Sep 06, 2017 7.412 7.412 6.931 7.012 8,855,223 -0.69(-8.95%)
Sep 05, 2017 7.620 7.731 7.613 7.702 960,783 +0.10(+1.27%)
Sep 01, 2017 7.627 7.635 7.580 7.605 414,287 -0.02(-0.29%)
Aug 31, 2017 7.590 7.635 7.583 7.627 642,346 +0.05(+0.68%)
Aug 30, 2017 7.487 7.590 7.442 7.575 506,659 +0.07(+0.89%)
Aug 29, 2017 7.509 7.557 7.494 7.509 795,546 +0.01(+0.20%)
Aug 28, 2017 7.479 7.501 7.442 7.494 886,164 -0.07(-0.88%)
Aug 25, 2017 7.560 7.582 7.523 7.560 419,753 +0.01(+0.10%)
Aug 24, 2017 7.553 7.590 7.501 7.553 924,767 +0.02(+0.29%)
Aug 23, 2017 7.464 7.553 7.398 7.531 500,085 +0.04(+0.59%)
Aug 22, 2017 7.376 7.494 7.376 7.487 440,316 +0.13(+1.70%)
Aug 21, 2017 7.361 7.391 7.295 7.361 906,693 -0.01(-0.10%)
Aug 18, 2017 7.288 7.376 7.192 7.369 2,374,629 +0.04(+0.50%)
Aug 17, 2017 7.494 7.568 7.317 7.332 1,338,540 -0.18(-2.45%)
Aug 16, 2017 7.575 7.634 7.498 7.516 735,068 -0.07(-0.97%)
Aug 15, 2017 7.590 7.619 7.523 7.590 666,414 -0.01(-0.19%)
Aug 14, 2017 7.391 7.604 7.369 7.604 887,156 +0.26(+3.51%)
Aug 11, 2017 7.479 7.487 7.302 7.347 800,787 -0.14(-1.87%)
Aug 10, 2017 7.479 7.523 7.435 7.487 925,561 -0.01(-0.10%)
Aug 09, 2017 7.501 7.516 7.464 7.494 766,583 +0.04(+0.59%)
Aug 08, 2017 7.487 7.516 7.428 7.450 633,352 -0.04(-0.49%)
Aug 07, 2017 7.464 7.512 7.398 7.487 794,035 +0.02(+0.30%)
Aug 04, 2017 7.369 7.479 7.361 7.464 611,101 +0.10(+1.40%)
Aug 03, 2017 7.472 7.516 7.332 7.361 716,594 -0.10(-1.28%)
Aug 02, 2017 7.479 7.560 7.435 7.457 589,082 -0.03(-0.39%)
Aug 01, 2017 7.457 7.553 7.369 7.487 845,108 +0.03(+0.40%)
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.