Indicators

Independence Realty Trust Inc (NY: IRT )

15.96 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	14.13	14.19	13.80	13.93	1,644,110	+0.00(+0.00%)
Sep 28, 2023	13.80	14.09	13.75	13.93	1,534,672	+0.14(+1.01%)
Sep 27, 2023	14.07	14.19	13.74	13.79	1,953,106	-0.23(-1.68%)
Sep 26, 2023	14.02	14.18	13.88	14.02	2,230,309	-0.19(-1.31%)
Sep 25, 2023	14.31	14.27	14.14	14.21	2,285,727	-0.16(-1.09%)
Sep 22, 2023	14.56	14.71	14.35	14.36	1,904,404	-0.19(-1.28%)
Sep 21, 2023	14.98	14.99	14.55	14.55	2,304,850	-0.57(-3.75%)
Sep 20, 2023	15.39	15.41	15.12	15.12	1,552,659	-0.12(-0.77%)
Sep 19, 2023	15.17	15.29	15.12	15.24	1,997,976	-0.01(-0.06%)
Sep 18, 2023	15.45	15.45	15.17	15.24	1,543,051	-0.23(-1.52%)
Sep 15, 2023	15.34	15.51	15.24	15.48	3,455,398	+0.05(+0.32%)
Sep 14, 2023	15.40	15.58	15.36	15.43	2,012,550	+0.22(+1.42%)
Sep 13, 2023	15.59	15.68	15.18	15.22	3,834,244	-0.38(-2.45%)
Sep 12, 2023	15.79	15.85	15.50	15.60	6,589,312	-0.23(-1.48%)
Sep 11, 2023	15.76	15.90	15.66	15.83	1,317,746	+0.12(+0.75%)
Sep 08, 2023	15.90	15.99	15.64	15.71	1,844,900	-0.19(-1.17%)
Sep 07, 2023	15.93	16.14	15.84	15.90	2,705,733	-0.07(-0.43%)
Sep 06, 2023	15.99	16.18	15.90	15.97	2,413,601	-0.05(-0.31%)
Sep 05, 2023	16.15	16.26	16.00	16.02	1,507,311	-0.23(-1.39%)

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.