Indicators

Independence Realty Trust Inc (NY: IRT )

17.13 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	4.951	5.054	4.951	4.988	427,514	+0.08(+1.64%)
Jan 28, 2016	4.951	5.069	4.886	4.907	222,426	-0.01(-0.30%)
Jan 27, 2016	5.083	5.083	4.872	4.922	249,569	-0.19(-3.73%)
Jan 26, 2016	5.069	5.230	5.025	5.113	200,967	+0.10(+1.90%)
Jan 25, 2016	5.076	5.120	4.995	5.017	284,196	-0.02(-0.44%)
Jan 22, 2016	5.069	5.149	5.025	5.039	465,027	+0.05(+1.03%)
Jan 21, 2016	5.098	5.222	4.959	4.988	347,261	-0.04(-0.87%)
Jan 20, 2016	4.856	5.091	4.468	5.032	893,139	+0.12(+2.54%)
Jan 19, 2016	5.157	5.157	4.842	4.907	419,763	-0.21(-4.01%)
Jan 15, 2016	5.032	5.113	5.113	5.113	336,672	-0.03(-0.57%)
Jan 14, 2016	5.054	5.179	5.025	5.142	300,194	+0.13(+2.63%)
Jan 13, 2016	5.208	5.237	4.988	5.010	320,116	-0.20(-3.80%)
Jan 12, 2016	5.296	5.296	5.105	5.208	263,077	-0.03(-0.56%)
Jan 11, 2016	5.274	5.340	5.230	5.237	180,907	-0.04(-0.69%)
Jan 08, 2016	5.354	5.376	5.230	5.274	275,247	-0.09(-1.64%)
Jan 07, 2016	5.428	5.479	5.347	5.362	238,992	-0.13(-2.40%)
Jan 06, 2016	5.464	5.699	5.442	5.493	227,367	+0.03(+0.54%)
Jan 05, 2016	5.471	5.545	5.413	5.464	297,159	-0.01(-0.27%)

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.