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

Independence Realty Trust Inc (NY: IRT )

16.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 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%)
May 01, 2020 8.805 8.805 8.460 8.725 831,855 -0.19(-2.09%)
Apr 30, 2020 8.849 8.964 8.698 8.911 754,876 -0.12(-1.27%)
Apr 29, 2020 9.274 9.318 9.017 9.026 917,660 +0.05(+0.59%)
Apr 28, 2020 8.690 9.088 8.622 8.973 963,400 +0.58(+6.96%)
Apr 27, 2020 8.283 8.477 8.256 8.389 840,035 +0.19(+2.38%)
Apr 24, 2020 7.964 8.309 7.870 8.194 1,111,890 +0.30(+3.81%)
Apr 23, 2020 8.061 8.345 7.787 7.893 1,667,465 -0.17(-2.09%)
Apr 22, 2020 8.265 8.336 7.982 8.061 757,093 +0.00(+0.00%)
Apr 21, 2020 7.672 8.159 7.672 8.061 890,402 +0.05(+0.66%)
Apr 20, 2020 7.796 8.185 7.690 8.008 879,714 +0.03(+0.33%)
Apr 17, 2020 7.876 8.283 7.822 7.982 986,676 +0.37(+4.88%)
Apr 16, 2020 7.929 7.991 7.495 7.610 708,157 -0.42(-5.18%)
Apr 15, 2020 8.221 8.345 7.730 8.026 848,628 -0.58(-6.78%)
Apr 14, 2020 8.575 8.813 8.371 8.610 614,075 +0.31(+3.73%)
Apr 13, 2020 9.256 9.256 8.008 8.300 1,004,790 -0.50(-5.63%)
Apr 09, 2020 7.734 8.796 7.734 8.796 1,548,328 +1.27(+16.94%)
Apr 08, 2020 7.194 7.637 7.044 7.522 1,856,526 +0.42(+5.98%)
Apr 07, 2020 7.283 7.486 6.929 7.097 1,139,309 +0.26(+3.75%)
Apr 06, 2020 6.530 6.991 6.477 6.840 1,179,253 +0.61(+9.80%)
Apr 03, 2020 6.796 6.876 6.070 6.230 1,347,512 -0.69(-9.97%)
Apr 02, 2020 7.132 7.504 6.769 6.920 747,192 -0.20(-2.86%)
Apr 01, 2020 7.380 7.557 6.920 7.123 1,310,806 -0.63(-8.11%)
Mar 31, 2020 7.639 7.812 7.344 7.752 1,516,001 +0.07(+0.90%)
Mar 30, 2020 7.795 7.908 7.344 7.682 1,013,313 -0.08(-1.01%)
Mar 27, 2020 7.587 7.934 7.348 7.760 1,149,730 -0.14(-1.76%)
Mar 26, 2020 7.283 7.981 7.266 7.899 1,577,444 +0.66(+9.10%)
Mar 25, 2020 7.153 7.674 6.863 7.240 2,059,370 +0.14(+1.95%)
Mar 24, 2020 7.041 7.250 6.676 7.101 1,624,118 +0.49(+7.48%)
Mar 23, 2020 7.439 7.691 6.451 6.607 1,507,137 -0.99(-13.01%)
Mar 20, 2020 8.072 8.466 7.474 7.596 1,798,349 -0.46(-5.71%)
Mar 19, 2020 8.211 8.892 7.778 8.055 1,730,711 -0.28(-3.33%)
Mar 18, 2020 8.914 9.278 7.717 8.333 1,376,290 -1.34(-13.89%)
Mar 17, 2020 8.792 9.685 7.873 9.677 2,082,673 +0.87(+9.84%)
Mar 16, 2020 9.538 9.568 8.454 8.809 1,561,889 -1.92(-17.93%)
Mar 13, 2020 10.40 10.73 9.742 10.73 1,867,316 +0.76(+7.65%)
Mar 12, 2020 10.21 10.73 9.382 9.971 1,691,544 -0.91(-8.37%)
Mar 11, 2020 11.45 11.54 10.72 10.88 1,230,277 -0.87(-7.38%)
Mar 10, 2020 11.38 11.77 10.87 11.75 1,459,815 +0.86(+7.88%)
Mar 09, 2020 12.01 12.20 10.79 10.89 888,105 -1.55(-12.47%)
Mar 06, 2020 12.32 12.49 12.05 12.44 868,208 -0.19(-1.51%)
Mar 05, 2020 12.21 12.63 12.14 12.63 1,615,891 +0.23(+1.82%)
Mar 04, 2020 12.09 12.52 11.97 12.41 1,030,887 +0.52(+4.38%)
Mar 03, 2020 12.07 12.47 11.75 11.89 1,160,579 -0.14(-1.15%)
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.