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 (%)
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%)
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.