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, 2016 5.684 6.014 5.677 5.992 664,616 +0.31(+5.55%)
Jun 29, 2016 5.589 5.691 5.581 5.677 1,176,461 +0.10(+1.71%)
Jun 28, 2016 5.515 5.633 5.515 5.581 375,441 +0.06(+1.06%)
Jun 27, 2016 5.618 5.655 5.493 5.523 453,388 -0.09(-1.57%)
Jun 24, 2016 5.435 5.625 5.395 5.611 1,631,724 -0.04(-0.65%)
Jun 23, 2016 5.611 5.662 5.559 5.647 412,327 +0.10(+1.72%)
Jun 22, 2016 5.611 5.611 5.530 5.552 226,604 -0.03(-0.52%)
Jun 21, 2016 5.530 5.611 5.530 5.581 336,039 +0.05(+0.93%)
Jun 20, 2016 5.567 5.603 5.515 5.530 506,695 +0.03(+0.53%)
Jun 17, 2016 5.567 5.567 5.457 5.501 846,159 -0.05(-0.92%)
Jun 16, 2016 5.530 5.559 5.493 5.552 329,271 +0.02(+0.40%)
Jun 15, 2016 5.574 5.574 5.508 5.530 329,472 +0.01(+0.13%)
Jun 14, 2016 5.567 5.589 5.471 5.523 325,406 -0.04(-0.79%)
Jun 13, 2016 5.611 5.699 5.552 5.567 307,787 -0.08(-1.43%)
Jun 10, 2016 5.742 5.750 5.640 5.647 263,437 -0.06(-1.03%)
Jun 09, 2016 5.611 5.750 5.611 5.706 407,817 +0.04(+0.65%)
Jun 08, 2016 5.596 5.677 5.545 5.669 296,315 +0.10(+1.71%)
Jun 07, 2016 5.596 5.596 5.493 5.574 295,534 +0.04(+0.79%)
Jun 06, 2016 5.611 5.655 5.501 5.530 647,626 -0.10(-1.69%)
Jun 03, 2016 5.706 5.728 5.611 5.625 302,559 -0.09(-1.54%)
Jun 02, 2016 5.655 5.721 5.655 5.713 273,427 +0.00(+0.00%)
Jun 01, 2016 5.713 5.713 5.655 5.713 189,962 +0.00(+0.00%)
May 31, 2016 5.677 5.728 5.647 5.713 210,846 -0.01(-0.26%)
May 27, 2016 5.603 5.728 5.728 5.728 323,293 +0.10(+1.82%)
May 26, 2016 5.559 5.669 5.559 5.625 346,667 +0.01(+0.13%)
May 25, 2016 5.684 5.686 5.589 5.618 251,292 +0.00(+0.00%)
May 24, 2016 5.567 5.640 5.545 5.618 884,982 +0.05(+0.92%)
May 23, 2016 5.596 5.662 5.537 5.567 353,621 -0.03(-0.52%)
May 20, 2016 5.603 5.625 5.537 5.596 189,601 +0.04(+0.66%)
May 19, 2016 5.684 5.699 5.486 5.559 681,811 -0.06(-1.04%)
May 18, 2016 5.618 5.721 5.559 5.618 254,732 -0.02(-0.39%)
May 17, 2016 5.779 5.779 5.523 5.640 924,995 -0.12(-2.16%)
May 16, 2016 5.640 5.801 5.603 5.764 313,092 +0.14(+2.47%)
May 13, 2016 5.552 5.655 5.552 5.625 1,504,097 +0.06(+1.05%)
May 12, 2016 5.662 5.721 5.552 5.567 385,308 -0.07(-1.30%)
May 11, 2016 5.772 5.786 5.603 5.640 517,902 -0.12(-2.04%)
May 10, 2016 5.735 5.816 5.662 5.757 392,416 +0.07(+1.16%)
May 09, 2016 5.603 5.721 5.574 5.691 455,652 +0.12(+2.10%)
May 06, 2016 5.530 5.574 5.458 5.574 322,971 +0.04(+0.79%)
May 05, 2016 5.589 5.625 5.515 5.530 906,489 +0.00(+0.00%)
May 04, 2016 5.340 5.559 5.310 5.530 830,350 +0.22(+4.14%)
May 03, 2016 5.281 5.325 5.208 5.310 351,253 +0.04(+0.69%)
May 02, 2016 5.237 5.296 5.226 5.274 292,214 +0.02(+0.42%)
Apr 29, 2016 5.303 5.303 5.157 5.252 319,649 -0.06(-1.10%)
Apr 28, 2016 5.237 5.318 5.230 5.310 479,624 +0.06(+1.12%)
Apr 27, 2016 5.303 5.303 5.200 5.252 250,048 -0.06(-1.10%)
Apr 26, 2016 5.252 5.340 5.200 5.310 364,392 +0.11(+2.11%)
Apr 25, 2016 5.215 5.259 5.171 5.200 230,713 -0.04(-0.70%)
Apr 22, 2016 5.171 5.237 5.135 5.237 241,065 +0.04(+0.85%)
Apr 21, 2016 5.310 5.310 5.157 5.193 244,442 -0.08(-1.53%)
Apr 20, 2016 5.413 5.413 5.244 5.274 164,986 -0.10(-1.77%)
Apr 19, 2016 5.369 5.398 5.266 5.369 268,131 +0.06(+1.10%)
Apr 18, 2016 5.230 5.332 5.179 5.310 182,681 +0.11(+2.11%)
Apr 15, 2016 5.076 5.222 5.069 5.200 298,520 +0.10(+1.87%)
Apr 14, 2016 5.113 5.149 5.039 5.105 221,469 -0.03(-0.57%)
Apr 13, 2016 5.179 5.179 5.091 5.135 309,312 +0.01(+0.29%)
Apr 12, 2016 5.054 5.135 5.047 5.120 151,820 +0.07(+1.30%)
Apr 11, 2016 5.113 5.178 5.032 5.054 166,707 -0.02(-0.43%)
Apr 08, 2016 5.105 5.157 5.025 5.076 168,064 +0.02(+0.43%)
Apr 07, 2016 5.127 5.208 5.017 5.054 286,210 -0.14(-2.68%)
Apr 06, 2016 5.091 5.222 5.069 5.193 221,543 +0.09(+1.72%)
Apr 05, 2016 5.017 5.120 4.944 5.105 259,530 +0.01(+0.14%)
Apr 04, 2016 5.222 5.222 5.098 5.098 166,298 -0.10(-1.83%)
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.