Indicators

Independence Realty Trust Inc (NY: IRT )

17.05 -0.08 (-0.50%)

Streaming Delayed Price Updated: 10:14 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	8.875	8.919	8.694	8.752	1,781,691	-0.25(-2.75%)
May 28, 2020	9.176	9.221	8.858	8.999	554,193	-0.04(-0.49%)
May 27, 2020	9.203	9.247	8.858	9.044	739,224	+0.09(+0.99%)
May 26, 2020	8.990	9.070	8.883	8.955	845,783	+0.33(+3.79%)
May 22, 2020	8.637	8.654	8.433	8.628	709,919	+0.03(+0.31%)
May 21, 2020	8.530	8.778	8.477	8.601	436,490	+0.04(+0.52%)
May 20, 2020	8.672	8.716	8.477	8.557	821,465	+0.05(+0.62%)
May 19, 2020	8.672	8.884	8.486	8.504	672,368	-0.27(-3.13%)
May 18, 2020	8.477	8.853	8.468	8.778	1,723,735	+0.74(+9.25%)
May 15, 2020	7.911	8.070	7.583	8.035	2,515,341	+0.14(+1.79%)
May 14, 2020	7.876	7.991	7.610	7.893	1,372,212	-0.07(-0.89%)
May 13, 2020	8.114	8.176	7.840	7.964	989,995	-0.23(-2.81%)
May 12, 2020	8.495	8.539	8.168	8.194	1,505,634	-0.33(-3.84%)
May 11, 2020	8.628	8.734	8.376	8.521	1,043,327	-0.22(-2.53%)
May 08, 2020	8.486	8.867	8.433	8.743	589,678	+0.41(+4.88%)
May 07, 2020	7.699	8.371	7.530	8.336	1,027,372	-0.02(-0.21%)
May 06, 2020	8.716	8.716	8.300	8.353	639,774	-0.28(-3.28%)
May 05, 2020	8.752	8.884	8.628	8.637	895,652	-0.04(-0.51%)
May 04, 2020	8.672	8.707	8.548	8.681	1,250,299	-0.04(-0.51%)

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.