Indicators

Independence Realty Trust Inc (NY: IRT )

17.05 -0.06 (-0.35%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	11.57	11.79	11.57	11.64	406,747	+0.02(+0.16%)
Nov 27, 2020	11.79	11.86	11.53	11.62	265,719	-0.17(-1.46%)
Nov 25, 2020	11.86	11.89	11.70	11.79	830,470	-0.12(-0.99%)
Nov 24, 2020	11.86	12.06	11.78	11.91	1,116,839	+0.22(+1.85%)
Nov 23, 2020	11.80	12.01	11.69	11.69	537,324	-0.04(-0.31%)
Nov 20, 2020	11.76	11.94	11.67	11.73	611,675	-0.11(-0.92%)
Nov 19, 2020	12.08	12.14	11.74	11.84	666,365	-0.27(-2.24%)
Nov 18, 2020	12.69	12.70	12.09	12.11	1,134,479	-0.55(-4.35%)
Nov 17, 2020	12.42	12.71	12.22	12.66	1,906,184	+0.12(+0.94%)
Nov 16, 2020	12.56	12.69	12.39	12.54	427,872	+0.22(+1.76%)
Nov 13, 2020	11.94	12.35	11.77	12.32	575,485	+0.37(+3.10%)
Nov 12, 2020	12.24	12.30	11.83	11.95	420,417	-0.42(-3.43%)
Nov 11, 2020	12.49	12.54	12.23	12.38	488,214	-0.09(-0.72%)
Nov 10, 2020	11.82	12.48	11.66	12.47	964,649	+0.71(+6.07%)
Nov 09, 2020	12.11	12.76	11.76	11.76	825,080	+0.36(+3.17%)
Nov 06, 2020	11.66	11.74	11.34	11.39	635,358	-0.22(-1.87%)
Nov 05, 2020	11.59	11.67	11.50	11.61	446,183	+0.07(+0.63%)
Nov 04, 2020	11.52	11.57	11.36	11.54	560,698	-0.05(-0.47%)
Nov 03, 2020	11.51	11.66	11.37	11.59	490,143	+0.16(+1.42%)

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.