Indicators

Independence Realty Trust Inc (NY: IRT )

17.13 -0.10 (-0.58%)

Official Closing 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 (%)
Sep 28, 2018	8.130	8.295	8.130	8.295	1,073,281	+0.16(+1.94%)
Sep 27, 2018	8.075	8.161	8.072	8.138	408,926	+0.09(+1.08%)
Sep 26, 2018	8.146	8.177	8.051	8.051	452,252	-0.11(-1.35%)
Sep 25, 2018	8.146	8.185	8.098	8.161	382,254	+0.04(+0.48%)
Sep 24, 2018	8.153	8.153	8.048	8.122	561,593	-0.04(-0.48%)
Sep 21, 2018	8.130	8.185	8.122	8.161	1,412,720	+0.02(+0.19%)
Sep 20, 2018	8.067	8.146	8.007	8.146	572,978	+0.09(+1.17%)
Sep 19, 2018	8.161	8.201	8.051	8.051	682,314	-0.13(-1.54%)
Sep 18, 2018	8.193	8.232	8.161	8.177	572,959	-0.02(-0.29%)
Sep 17, 2018	8.130	8.287	8.130	8.201	1,638,620	+0.12(+1.46%)
Sep 14, 2018	8.114	8.173	8.047	8.083	862,306	-0.06(-0.68%)
Sep 13, 2018	8.098	8.216	8.075	8.138	694,155	+0.07(+0.88%)
Sep 12, 2018	8.067	8.114	8.051	8.067	648,047	-0.02(-0.19%)
Sep 11, 2018	8.146	8.169	8.064	8.083	550,462	-0.06(-0.77%)
Sep 10, 2018	8.130	8.209	8.115	8.146	610,596	+0.04(+0.49%)
Sep 07, 2018	8.122	8.130	8.067	8.106	418,649	-0.02(-0.29%)
Sep 06, 2018	8.146	8.169	8.110	8.130	454,387	+0.01(+0.10%)
Sep 05, 2018	8.114	8.138	8.051	8.122	574,921	+0.02(+0.19%)

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.