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: 4:10 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 (%)
Mar 31, 2015 6.944 6.980 6.819 6.951 64,008 +0.04(+0.53%)
Mar 30, 2015 6.849 6.980 6.849 6.914 110,661 +0.10(+1.40%)
Mar 27, 2015 6.827 6.870 6.806 6.819 63,114 -0.06(-0.85%)
Mar 26, 2015 6.922 6.951 6.849 6.878 77,090 -0.06(-0.84%)
Mar 25, 2015 7.061 7.068 6.922 6.936 132,480 -0.10(-1.35%)
Mar 24, 2015 7.112 7.134 6.960 7.032 172,040 -0.09(-1.23%)
Mar 23, 2015 6.885 7.120 6.879 7.120 229,659 +0.16(+2.32%)
Mar 20, 2015 6.936 6.958 6.865 6.958 178,375 +0.02(+0.32%)
Mar 19, 2015 6.892 6.936 6.863 6.936 101,143 +0.04(+0.64%)
Mar 18, 2015 6.797 6.922 6.791 6.892 109,297 +0.07(+1.07%)
Mar 17, 2015 6.827 6.885 6.805 6.819 120,369 -0.05(-0.75%)
Mar 16, 2015 6.841 6.911 6.827 6.870 124,906 +0.01(+0.11%)
Mar 13, 2015 6.834 6.922 6.797 6.863 166,378 -0.07(-0.95%)
Mar 12, 2015 6.863 6.944 6.797 6.929 153,911 +0.10(+1.50%)
Mar 11, 2015 6.878 6.878 6.797 6.827 99,254 -0.04(-0.53%)
Mar 10, 2015 6.812 6.885 6.812 6.863 139,842 +0.01(+0.11%)
Mar 09, 2015 6.841 6.863 6.775 6.856 96,720 +0.07(+0.97%)
Mar 06, 2015 6.805 6.849 6.775 6.790 185,421 -0.11(-1.59%)
Mar 05, 2015 6.907 6.936 6.900 6.900 139,118 -0.01(-0.11%)
Mar 04, 2015 6.878 6.922 6.892 6.907 112,306 +0.01(+0.21%)
Mar 03, 2015 6.870 6.900 6.834 6.892 142,913 +0.02(+0.32%)
Mar 02, 2015 6.812 6.922 6.805 6.870 210,612 +0.06(+0.86%)
Feb 27, 2015 6.753 6.856 6.709 6.812 314,195 +0.09(+1.31%)
Feb 26, 2015 6.687 6.783 6.687 6.724 207,935 +0.08(+1.21%)
Feb 25, 2015 6.827 6.944 6.643 6.643 422,916 -0.18(-2.58%)
Feb 24, 2015 6.797 6.863 6.739 6.819 248,552 +0.01(+0.22%)
Feb 23, 2015 6.856 6.878 6.797 6.805 321,443 -0.04(-0.64%)
Feb 20, 2015 6.841 6.878 6.834 6.849 167,383 -0.01(-0.11%)
Feb 19, 2015 6.806 6.878 6.775 6.856 177,804 +0.01(+0.11%)
Feb 18, 2015 6.797 6.849 6.739 6.849 98,481 +0.04(+0.54%)
Feb 17, 2015 6.812 6.864 6.790 6.812 204,365 +0.01(+0.11%)
Feb 13, 2015 6.834 6.805 6.805 6.805 172,432 +0.01(+0.22%)
Feb 12, 2015 6.863 6.878 6.790 6.790 126,599 -0.03(-0.43%)
Feb 11, 2015 6.914 6.922 6.819 6.819 72,738 -0.10(-1.48%)
Feb 10, 2015 6.922 6.936 6.819 6.922 141,084 -0.01(-0.21%)
Feb 09, 2015 6.922 6.958 6.881 6.936 133,200 +0.01(+0.21%)
Feb 06, 2015 7.054 7.054 6.922 6.922 127,481 -0.13(-1.87%)
Feb 05, 2015 6.922 7.054 6.922 7.054 113,928 +0.13(+1.90%)
Feb 04, 2015 6.929 6.980 6.885 6.922 113,199 -0.05(-0.74%)
Feb 03, 2015 6.973 6.995 6.884 6.973 134,760 +0.00(+0.00%)
Feb 02, 2015 6.980 7.002 6.841 6.973 172,406 +0.00(+0.00%)
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%)
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.