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 (%)
Jan 30, 2015 7.054 7.061 6.885 6.973 171,572 -0.08(-1.14%)
Jan 29, 2015 7.032 7.068 7.024 7.054 80,367 +0.01(+0.10%)
Jan 28, 2015 7.112 7.112 7.010 7.046 123,554 -0.10(-1.33%)
Jan 27, 2015 7.024 7.163 7.010 7.141 298,120 +0.11(+1.56%)
Jan 26, 2015 7.032 7.054 6.995 7.032 127,345 +0.01(+0.21%)
Jan 23, 2015 7.032 7.032 6.988 7.017 84,681 -0.01(-0.21%)
Jan 22, 2015 6.922 7.032 6.906 7.032 154,016 +0.12(+1.80%)
Jan 21, 2015 6.885 6.907 6.849 6.907 189,396 +0.04(+0.53%)
Jan 20, 2015 6.914 6.914 6.854 6.870 102,358 -0.01(-0.11%)
Jan 16, 2015 6.885 6.936 6.819 6.878 229,519 +0.01(+0.21%)
Jan 15, 2015 6.914 6.914 6.797 6.863 144,314 -0.03(-0.43%)
Jan 14, 2015 6.878 6.892 6.812 6.892 147,755 +0.00(+0.00%)
Jan 13, 2015 6.878 6.892 6.797 6.892 132,323 +0.03(+0.43%)
Jan 12, 2015 6.849 6.885 6.849 6.863 84,172 +0.01(+0.21%)
Jan 09, 2015 6.885 6.914 6.834 6.849 145,158 -0.04(-0.53%)
Jan 08, 2015 6.936 6.936 6.870 6.885 193,773 -0.01(-0.11%)
Jan 07, 2015 6.834 6.944 6.834 6.892 192,052 +0.04(+0.64%)
Jan 06, 2015 6.958 6.958 6.717 6.849 344,989 -0.11(-1.58%)
Jan 05, 2015 6.885 6.958 6.856 6.958 382,587 +0.04(+0.64%)
Jan 02, 2015 6.841 6.914 6.819 6.914 130,197 +0.10(+1.40%)
Dec 31, 2014 6.834 6.819 6.819 6.819 150,724 -0.03(-0.43%)
Dec 30, 2014 6.753 6.878 6.746 6.849 184,064 +0.06(+0.86%)
Dec 29, 2014 6.746 6.805 6.739 6.790 197,789 +0.02(+0.32%)
Dec 26, 2014 6.717 6.768 6.697 6.768 104,558 +0.03(+0.43%)
Dec 24, 2014 6.739 6.739 6.739 6.739 132,839 -0.01(-0.22%)
Dec 23, 2014 6.739 6.753 6.680 6.753 217,271 +0.02(+0.33%)
Dec 22, 2014 6.841 6.841 6.709 6.731 227,032 -0.15(-2.23%)
Dec 19, 2014 6.680 6.885 6.651 6.885 447,385 +0.18(+2.62%)
Dec 18, 2014 6.790 6.812 6.658 6.709 319,708 -0.01(-0.11%)
Dec 17, 2014 6.658 6.768 6.629 6.717 358,230 +0.06(+0.88%)
Dec 16, 2014 6.592 6.702 6.563 6.658 321,794 +0.01(+0.11%)
Dec 15, 2014 6.849 6.878 6.592 6.651 324,808 -0.20(-2.89%)
Dec 12, 2014 6.731 6.966 6.702 6.849 258,775 -0.01(-0.21%)
Dec 11, 2014 6.922 6.936 6.849 6.863 115,016 -0.01(-0.21%)
Dec 10, 2014 6.870 6.944 6.856 6.878 231,594 -0.04(-0.53%)
Dec 09, 2014 6.775 6.914 6.695 6.914 566,709 +0.10(+1.40%)
Dec 08, 2014 7.017 7.017 6.775 6.819 348,595 -0.19(-2.72%)
Dec 05, 2014 7.010 7.032 6.973 7.010 337,876 +0.03(+0.42%)
Dec 04, 2014 6.936 6.988 6.892 6.980 194,930 +0.04(+0.63%)
Dec 03, 2014 6.951 6.951 6.858 6.936 170,804 +0.01(+0.11%)
Dec 02, 2014 6.849 6.929 6.805 6.929 280,176 +0.08(+1.18%)
Dec 01, 2014 6.936 6.987 6.849 6.849 269,112 -0.07(-0.95%)
Nov 28, 2014 7.017 7.054 6.914 6.914 295,224 -0.04(-0.63%)
Nov 26, 2014 6.958 6.958 6.958 6.958 209,294 +0.04(+0.53%)
Nov 25, 2014 6.878 6.951 6.878 6.922 276,195 +0.00(+0.00%)
Nov 24, 2014 6.885 6.966 6.863 6.922 564,587 +0.04(+0.53%)
Nov 21, 2014 6.944 6.944 6.848 6.885 1,311,999 +0.00(+0.00%)
Nov 20, 2014 6.892 6.944 6.827 6.885 9,797,503 -0.36(-4.95%)
Nov 19, 2014 7.405 7.486 7.244 7.244 117,020 -0.10(-1.40%)
Nov 18, 2014 7.449 7.537 7.288 7.347 152,010 +0.06(+0.80%)
Nov 17, 2014 7.288 7.325 7.259 7.288 91,390 +0.04(+0.51%)
Nov 14, 2014 7.105 7.273 7.090 7.251 57,160 +0.15(+2.06%)
Nov 13, 2014 7.229 7.236 7.098 7.105 80,920 -0.12(-1.62%)
Nov 12, 2014 7.207 7.310 7.141 7.222 71,920 +0.01(+0.10%)
Nov 11, 2014 7.163 7.222 7.156 7.215 51,812 +0.04(+0.61%)
Nov 10, 2014 7.141 7.222 7.046 7.171 66,310 +0.04(+0.51%)
Nov 07, 2014 7.046 7.134 7.039 7.134 79,097 +0.12(+1.78%)
Nov 06, 2014 7.090 7.119 6.966 7.010 65,439 -0.10(-1.44%)
Nov 05, 2014 7.141 7.215 7.088 7.112 72,020 -0.06(-0.82%)
Nov 04, 2014 7.032 7.178 7.024 7.171 85,500 +0.17(+2.41%)
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.