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

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
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 (%)
Apr 29, 2016 5.303 5.303 5.157 5.252 319,649 -0.06(-1.10%)
Apr 28, 2016 5.237 5.318 5.230 5.310 479,624 +0.06(+1.12%)
Apr 27, 2016 5.303 5.303 5.200 5.252 250,048 -0.06(-1.10%)
Apr 26, 2016 5.252 5.340 5.200 5.310 364,392 +0.11(+2.11%)
Apr 25, 2016 5.215 5.259 5.171 5.200 230,713 -0.04(-0.70%)
Apr 22, 2016 5.171 5.237 5.135 5.237 241,065 +0.04(+0.85%)
Apr 21, 2016 5.310 5.310 5.157 5.193 244,442 -0.08(-1.53%)
Apr 20, 2016 5.413 5.413 5.244 5.274 164,986 -0.10(-1.77%)
Apr 19, 2016 5.369 5.398 5.266 5.369 268,131 +0.06(+1.10%)
Apr 18, 2016 5.230 5.332 5.179 5.310 182,681 +0.11(+2.11%)
Apr 15, 2016 5.076 5.222 5.069 5.200 298,520 +0.10(+1.87%)
Apr 14, 2016 5.113 5.149 5.039 5.105 221,469 -0.03(-0.57%)
Apr 13, 2016 5.179 5.179 5.091 5.135 309,312 +0.01(+0.29%)
Apr 12, 2016 5.054 5.135 5.047 5.120 151,820 +0.07(+1.30%)
Apr 11, 2016 5.113 5.178 5.032 5.054 166,707 -0.02(-0.43%)
Apr 08, 2016 5.105 5.157 5.025 5.076 168,064 +0.02(+0.43%)
Apr 07, 2016 5.127 5.208 5.017 5.054 286,210 -0.14(-2.68%)
Apr 06, 2016 5.091 5.222 5.069 5.193 221,543 +0.09(+1.72%)
Apr 05, 2016 5.017 5.120 4.944 5.105 259,530 +0.01(+0.14%)
Apr 04, 2016 5.222 5.222 5.098 5.098 166,298 -0.10(-1.83%)
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.