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

Independence Realty Trust Inc (NY: IRT )

15.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
May 31, 2017 7.141 7.141 6.973 7.039 2,199,477 -0.10(-1.44%)
May 30, 2017 6.995 7.207 6.969 7.141 2,961,531 +0.14(+1.99%)
May 26, 2017 6.973 7.112 6.922 7.002 12,808,010 -0.07(-0.93%)
May 25, 2017 7.017 7.207 6.958 7.068 5,681,244 +0.29(+4.21%)
May 24, 2017 6.746 6.805 6.746 6.783 422,970 +0.04(+0.54%)
May 23, 2017 6.775 6.775 6.709 6.746 369,862 +0.00(+0.00%)
May 22, 2017 6.687 6.768 6.651 6.746 377,205 +0.04(+0.55%)
May 19, 2017 7.185 7.185 6.687 6.709 338,645 +0.02(+0.33%)
May 18, 2017 6.629 6.709 6.592 6.687 355,667 +0.07(+1.11%)
May 17, 2017 6.607 6.691 6.592 6.614 508,973 -0.02(-0.33%)
May 16, 2017 6.651 6.702 6.621 6.636 345,798 -0.04(-0.55%)
May 15, 2017 6.651 6.750 6.643 6.673 322,033 +0.07(+1.00%)
May 12, 2017 6.585 6.658 6.556 6.607 271,642 +0.00(+0.00%)
May 11, 2017 6.621 6.651 6.534 6.607 400,089 -0.04(-0.55%)
May 10, 2017 6.592 6.702 6.585 6.643 370,553 +0.04(+0.55%)
May 09, 2017 6.629 6.629 6.541 6.607 642,313 -0.02(-0.33%)
May 08, 2017 6.629 6.673 6.592 6.629 297,670 +0.00(+0.00%)
May 05, 2017 6.629 6.702 6.585 6.629 785,837 -0.01(-0.22%)
May 04, 2017 6.673 6.723 6.585 6.643 576,151 -0.04(-0.55%)
May 03, 2017 6.922 6.922 6.629 6.680 751,393 -0.22(-3.18%)
May 02, 2017 6.775 6.936 6.761 6.900 835,669 +0.18(+2.73%)
May 01, 2017 6.753 6.805 6.643 6.717 927,376 -0.02(-0.33%)
Apr 28, 2017 6.783 6.819 6.695 6.739 412,373 -0.05(-0.76%)
Apr 27, 2017 6.849 6.878 6.775 6.790 379,454 -0.06(-0.86%)
Apr 26, 2017 6.856 6.966 6.849 6.849 647,035 -0.10(-1.37%)
Apr 25, 2017 6.944 6.988 6.914 6.944 793,981 +0.01(+0.11%)
Apr 24, 2017 7.010 7.046 6.874 6.936 1,005,769 -0.01(-0.11%)
Apr 21, 2017 6.929 6.980 6.885 6.944 561,519 +0.02(+0.32%)
Apr 20, 2017 6.863 6.936 6.863 6.922 489,094 +0.05(+0.75%)
Apr 19, 2017 6.827 6.896 6.827 6.870 498,771 +0.01(+0.21%)
Apr 18, 2017 6.870 6.885 6.827 6.856 412,495 -0.02(-0.32%)
Apr 17, 2017 6.849 6.878 6.827 6.878 442,724 +0.09(+1.29%)
Apr 13, 2017 6.812 6.878 6.783 6.790 381,057 -0.04(-0.54%)
Apr 12, 2017 6.870 6.885 6.812 6.827 317,658 -0.04(-0.64%)
Apr 11, 2017 6.761 6.870 6.761 6.870 362,885 +0.11(+1.63%)
Apr 10, 2017 6.768 6.801 6.731 6.761 352,882 -0.01(-0.11%)
Apr 07, 2017 6.790 6.805 6.742 6.768 300,774 +0.01(+0.11%)
Apr 06, 2017 6.629 6.790 6.629 6.761 428,622 +0.11(+1.65%)
Apr 05, 2017 6.849 6.878 6.614 6.651 1,080,084 -0.20(-2.89%)
Apr 04, 2017 6.819 6.878 6.819 6.849 665,365 +0.01(+0.11%)
Apr 03, 2017 6.849 6.863 6.772 6.841 337,964 -0.02(-0.32%)
Mar 31, 2017 6.797 6.878 6.768 6.863 1,065,379 +0.08(+1.19%)
Mar 30, 2017 6.783 6.834 6.761 6.783 278,004 -0.01(-0.11%)
Mar 29, 2017 6.753 6.849 6.746 6.790 302,057 -0.04(-0.64%)
Mar 28, 2017 6.739 6.834 6.724 6.834 607,220 +0.10(+1.41%)
Mar 27, 2017 6.724 6.775 6.702 6.739 438,699 +0.01(+0.11%)
Mar 24, 2017 6.739 6.805 6.717 6.731 337,192 -0.03(-0.43%)
Mar 23, 2017 6.643 6.775 6.599 6.761 802,729 +0.14(+2.10%)
Mar 22, 2017 6.629 6.728 6.519 6.621 728,822 -0.10(-1.42%)
Mar 21, 2017 6.775 6.834 6.717 6.717 479,106 -0.07(-1.08%)
Mar 20, 2017 6.812 6.834 6.724 6.790 381,051 -0.04(-0.54%)
Mar 17, 2017 6.592 6.878 6.592 6.827 1,524,346 +0.23(+3.44%)
Mar 16, 2017 6.607 6.625 6.541 6.599 269,749 +0.03(+0.45%)
Mar 15, 2017 6.394 6.621 6.394 6.570 498,466 +0.23(+3.58%)
Mar 14, 2017 6.453 6.453 6.280 6.343 618,732 -0.14(-2.15%)
Mar 13, 2017 6.490 6.563 6.453 6.482 458,953 -0.02(-0.34%)
Mar 10, 2017 6.438 6.555 6.398 6.504 845,074 +0.09(+1.37%)
Mar 09, 2017 6.621 6.658 6.402 6.416 902,130 -0.21(-3.10%)
Mar 08, 2017 6.636 6.687 6.561 6.621 1,258,590 +0.00(+0.00%)
Mar 07, 2017 6.680 6.695 6.621 6.621 519,640 -0.06(-0.88%)
Mar 06, 2017 6.753 6.753 6.651 6.680 499,470 -0.07(-1.08%)
Mar 03, 2017 6.695 6.753 6.621 6.753 526,070 +0.04(+0.55%)
Mar 02, 2017 6.739 6.761 6.658 6.717 453,003 -0.02(-0.33%)
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.