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

Independence Realty Trust Inc (NY: IRT )

16.58 -0.04 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Sep 30, 2014 7.112 7.207 7.046 7.090 80,692 -0.01(-0.21%)
Sep 29, 2014 7.127 7.134 6.995 7.105 77,614 -0.02(-0.31%)
Sep 26, 2014 6.958 7.288 6.958 7.127 107,793 +0.11(+1.57%)
Sep 25, 2014 7.054 7.054 6.914 7.017 140,096 -0.01(-0.21%)
Sep 24, 2014 7.112 7.178 7.032 7.032 76,712 -0.04(-0.62%)
Sep 23, 2014 7.083 7.152 7.032 7.076 139,399 +0.04(+0.62%)
Sep 22, 2014 7.354 7.354 7.032 7.032 251,087 -0.32(-4.38%)
Sep 19, 2014 7.464 7.464 7.266 7.354 522,693 +0.04(+0.50%)
Sep 18, 2014 7.347 7.427 7.273 7.317 174,690 +0.00(+0.00%)
Sep 17, 2014 7.361 7.500 7.303 7.317 133,692 -0.01(-0.10%)
Sep 16, 2014 7.303 7.391 7.303 7.325 95,723 +0.00(+0.00%)
Sep 15, 2014 7.310 7.398 7.295 7.325 74,827 +0.01(+0.10%)
Sep 12, 2014 7.413 7.420 7.295 7.317 195,619 -0.10(-1.28%)
Sep 11, 2014 7.398 7.449 7.391 7.413 62,007 +0.01(+0.20%)
Sep 10, 2014 7.442 7.442 7.383 7.398 116,568 -0.04(-0.49%)
Sep 09, 2014 7.465 7.465 7.369 7.434 83,261 +0.01(+0.20%)
Sep 08, 2014 7.325 7.456 7.325 7.420 88,086 +0.07(+1.00%)
Sep 05, 2014 7.369 7.391 7.317 7.347 75,760 -0.04(-0.50%)
Sep 04, 2014 7.442 7.500 7.317 7.383 134,222 -0.08(-1.08%)
Sep 03, 2014 7.500 7.500 7.325 7.464 121,274 +0.01(+0.10%)
Sep 02, 2014 7.471 7.500 7.442 7.456 86,356 +0.04(+0.49%)
Aug 29, 2014 7.413 7.420 7.420 7.420 89,834 +0.06(+0.80%)
Aug 28, 2014 7.500 7.500 7.317 7.361 223,730 -0.16(-2.14%)
Aug 27, 2014 7.552 7.552 7.420 7.522 125,622 -0.06(-0.77%)
Aug 26, 2014 7.544 7.588 7.515 7.581 102,873 +0.04(+0.58%)
Aug 25, 2014 7.515 7.581 7.464 7.537 86,766 +0.02(+0.29%)
Aug 22, 2014 7.500 7.515 7.391 7.515 115,941 +0.06(+0.79%)
Aug 21, 2014 7.603 7.618 7.449 7.456 138,972 -0.15(-1.93%)
Aug 20, 2014 7.662 7.684 7.471 7.603 112,311 -0.01(-0.19%)
Aug 19, 2014 7.581 7.727 7.574 7.618 252,698 +0.07(+0.97%)
Aug 18, 2014 7.354 7.544 7.347 7.544 571,319 +0.22(+3.00%)
Aug 15, 2014 7.317 7.383 7.317 7.325 287,730 +0.07(+1.01%)
Aug 14, 2014 7.215 7.288 7.215 7.251 147,883 +0.00(+0.00%)
Aug 13, 2014 7.281 7.325 7.215 7.251 239,657 +0.00(+0.00%)
Aug 12, 2014 7.244 7.295 7.156 7.251 247,963 +0.04(+0.51%)
Aug 11, 2014 7.207 7.229 7.105 7.215 147,509 +0.06(+0.82%)
Aug 08, 2014 7.105 7.178 7.076 7.156 129,638 -0.02(-0.31%)
Aug 07, 2014 7.112 7.185 7.076 7.178 147,116 +0.07(+0.93%)
Aug 06, 2014 7.156 7.215 7.076 7.112 168,457 -0.07(-1.02%)
Aug 05, 2014 7.200 7.200 7.068 7.185 292,736 -0.06(-0.81%)
Aug 04, 2014 7.251 7.251 7.105 7.244 136,663 +0.14(+1.96%)
Aug 01, 2014 7.076 7.215 6.929 7.105 211,963 -0.11(-1.52%)
Jul 31, 2014 7.222 7.230 7.068 7.215 173,978 +0.00(+0.00%)
Jul 30, 2014 7.281 7.281 7.178 7.215 160,340 +0.04(+0.61%)
Jul 29, 2014 7.200 7.288 7.171 7.171 200,672 +0.02(+0.31%)
Jul 28, 2014 7.134 7.229 7.112 7.149 246,953 +0.07(+0.93%)
Jul 25, 2014 7.325 7.325 7.083 7.083 509,903 -0.19(-2.62%)
Jul 24, 2014 7.347 7.358 7.222 7.273 227,979 -0.01(-0.20%)
Jul 23, 2014 7.325 7.361 7.281 7.288 338,147 +0.01(+0.10%)
Jul 22, 2014 7.273 7.303 7.244 7.281 355,217 +0.03(+0.40%)
Jul 21, 2014 7.149 7.281 7.105 7.251 526,268 +0.15(+2.17%)
Jul 18, 2014 7.010 7.141 7.010 7.098 617,941 +0.14(+2.00%)
Jul 17, 2014 7.127 7.171 6.958 6.958 1,110,613 -0.18(-2.46%)
Jul 16, 2014 6.907 7.134 6.885 7.134 10,306,253 +0.03(+0.41%)
Jul 15, 2014 7.222 7.442 7.068 7.105 1,229,792 -0.45(-6.01%)
Jul 14, 2014 7.705 7.801 7.420 7.559 261,578 -0.07(-0.86%)
Jul 11, 2014 7.801 7.886 7.552 7.625 98,786 -0.14(-1.79%)
Jul 10, 2014 7.654 7.940 7.625 7.764 117,481 +0.15(+1.92%)
Jul 09, 2014 7.566 7.640 7.508 7.618 147,894 +0.10(+1.36%)
Jul 08, 2014 7.508 7.625 7.442 7.515 142,821 +0.04(+0.59%)
Jul 07, 2014 7.757 7.764 7.420 7.471 141,874 +0.05(+0.69%)
Jul 03, 2014 7.339 7.420 7.420 7.420 95,704 +0.15(+2.01%)
Jul 02, 2014 7.149 7.317 7.105 7.273 151,098 +0.15(+2.16%)
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.