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

Independence Realty Trust Inc (NY: IRT )

16.85 -0.07 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2016 6.878 6.951 6.834 6.922 445,827 +0.10(+1.50%)
Aug 30, 2016 6.775 6.827 6.687 6.819 444,058 +0.02(+0.32%)
Aug 29, 2016 6.790 6.856 6.783 6.797 242,195 -0.08(-1.17%)
Aug 26, 2016 6.863 6.962 6.812 6.878 273,249 -0.01(-0.11%)
Aug 25, 2016 6.885 6.958 6.790 6.885 647,057 +0.01(+0.21%)
Aug 24, 2016 7.002 7.002 6.812 6.870 343,500 -0.04(-0.53%)
Aug 23, 2016 6.885 6.980 6.790 6.907 817,205 +0.01(+0.11%)
Aug 22, 2016 6.849 6.900 6.768 6.900 304,037 +0.06(+0.86%)
Aug 19, 2016 6.885 6.885 6.790 6.841 228,960 -0.05(-0.74%)
Aug 18, 2016 6.885 6.936 6.841 6.892 269,573 +0.00(+0.00%)
Aug 17, 2016 6.995 6.995 6.819 6.892 515,647 -0.10(-1.47%)
Aug 16, 2016 7.076 7.076 6.936 6.995 310,457 -0.07(-1.04%)
Aug 15, 2016 7.105 7.112 6.980 7.068 236,799 +0.04(+0.63%)
Aug 12, 2016 6.907 7.120 6.885 7.024 351,737 +0.10(+1.37%)
Aug 11, 2016 6.958 7.024 6.885 6.929 261,748 -0.10(-1.46%)
Aug 10, 2016 7.039 7.120 6.958 7.032 236,681 -0.01(-0.21%)
Aug 09, 2016 7.032 7.061 6.966 7.046 366,279 +0.04(+0.52%)
Aug 08, 2016 6.958 7.032 6.951 7.010 355,847 +0.05(+0.74%)
Aug 05, 2016 6.870 6.958 6.790 6.958 475,574 +0.10(+1.39%)
Aug 04, 2016 6.629 6.878 6.607 6.863 632,031 +0.23(+3.54%)
Aug 03, 2016 6.556 6.673 6.468 6.629 827,971 +0.25(+3.90%)
Aug 02, 2016 6.468 6.548 6.372 6.380 336,928 -0.11(-1.69%)
Aug 01, 2016 6.614 6.658 6.464 6.490 324,964 -0.13(-1.99%)
Jul 29, 2016 6.504 6.643 6.504 6.621 475,398 +0.12(+1.80%)
Jul 28, 2016 6.526 6.546 6.446 6.504 182,596 +0.01(+0.11%)
Jul 27, 2016 6.490 6.556 6.438 6.497 204,065 -0.08(-1.22%)
Jul 26, 2016 6.621 6.643 6.519 6.578 290,895 +0.00(+0.00%)
Jul 25, 2016 6.665 6.678 6.534 6.578 385,169 -0.06(-0.88%)
Jul 22, 2016 6.570 6.636 6.548 6.636 592,963 +0.12(+1.80%)
Jul 21, 2016 6.643 6.643 6.438 6.519 444,730 -0.07(-1.11%)
Jul 20, 2016 6.519 6.739 6.490 6.592 1,026,266 +0.11(+1.69%)
Jul 19, 2016 6.409 6.482 6.372 6.482 462,863 +0.12(+1.84%)
Jul 18, 2016 6.204 6.394 6.175 6.365 867,894 +0.20(+3.21%)
Jul 15, 2016 6.116 6.175 6.072 6.167 248,012 +0.10(+1.57%)
Jul 14, 2016 6.189 6.189 6.072 6.072 286,088 -0.09(-1.43%)
Jul 13, 2016 6.219 6.219 6.145 6.160 244,065 -0.04(-0.71%)
Jul 12, 2016 6.167 6.211 6.116 6.204 366,050 +0.05(+0.83%)
Jul 11, 2016 6.101 6.160 6.044 6.153 222,464 +0.05(+0.84%)
Jul 08, 2016 6.057 6.123 5.977 6.101 238,673 +0.12(+2.08%)
Jul 07, 2016 6.175 6.189 5.926 5.977 481,734 -0.22(-3.55%)
Jul 06, 2016 6.226 6.226 6.145 6.197 189,663 -0.01(-0.12%)
Jul 05, 2016 6.065 6.226 6.065 6.204 348,940 +0.14(+2.29%)
Jul 01, 2016 5.977 6.065 6.065 6.065 259,672 +0.07(+1.22%)
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%)
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.