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

Independence Realty Trust Inc (NY: IRT )

15.86 +0.20 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2020 10.09 10.25 9.964 10.17 842,674 +0.04(+0.35%)
Jun 29, 2020 9.875 10.16 9.645 10.13 1,219,206 +0.36(+3.71%)
Jun 26, 2020 9.690 9.805 9.519 9.769 1,561,889 -0.04(-0.45%)
Jun 25, 2020 9.575 9.813 9.539 9.813 829,559 +0.13(+1.37%)
Jun 24, 2020 9.690 9.751 9.287 9.681 1,379,082 -0.22(-2.23%)
Jun 23, 2020 9.946 10.23 9.654 9.902 939,579 +0.05(+0.54%)
Jun 22, 2020 9.734 9.946 9.486 9.849 869,844 +0.11(+1.09%)
Jun 19, 2020 10.24 10.24 9.734 9.743 2,675,022 -0.38(-3.76%)
Jun 18, 2020 9.920 10.16 9.884 10.12 462,620 +0.04(+0.35%)
Jun 17, 2020 10.41 10.46 10.08 10.09 1,495,154 -0.34(-3.23%)
Jun 16, 2020 10.49 10.68 10.26 10.42 923,850 +0.26(+2.52%)
Jun 15, 2020 9.583 10.29 9.539 10.17 1,195,841 +0.18(+1.77%)
Jun 12, 2020 10.03 10.07 9.557 9.990 1,618,619 +0.42(+4.44%)
Jun 11, 2020 9.530 9.920 9.389 9.566 1,246,261 -0.45(-4.51%)
Jun 10, 2020 10.47 10.48 9.937 10.02 686,168 -0.53(-5.03%)
Jun 09, 2020 10.46 10.69 10.34 10.55 697,724 -0.24(-2.21%)
Jun 08, 2020 10.48 10.80 10.23 10.79 880,284 +0.50(+4.91%)
Jun 05, 2020 10.16 10.42 9.911 10.28 893,783 +0.62(+6.41%)
Jun 04, 2020 9.645 9.802 9.433 9.663 752,300 +0.01(+0.09%)
Jun 03, 2020 9.459 9.760 9.433 9.654 652,437 +0.36(+3.90%)
Jun 02, 2020 9.106 9.415 8.990 9.291 1,060,144 +0.38(+4.27%)
Jun 01, 2020 8.769 9.050 8.716 8.911 750,650 +0.16(+1.82%)
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%)
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.