Indicators

Independence Realty Trust Inc (NY: IRT )

15.82 -0.14 (-0.88%)

Streaming Delayed Price Updated: 11:31 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	16.00	16.38	15.99	16.15	2,108,529	+0.17(+1.09%)
Apr 27, 2023	15.47	16.09	15.23	15.97	2,986,540	+0.69(+4.50%)
Apr 26, 2023	15.23	15.50	15.17	15.28	2,562,038	+0.04(+0.25%)
Apr 25, 2023	15.51	15.62	15.25	15.25	2,907,503	-0.41(-2.60%)
Apr 24, 2023	15.91	16.04	15.62	15.65	3,206,466	-0.19(-1.22%)
Apr 21, 2023	15.66	15.97	15.53	15.85	2,385,682	+0.27(+1.74%)
Apr 20, 2023	15.67	15.72	15.52	15.58	1,336,466	-0.17(-1.11%)
Apr 19, 2023	15.47	15.83	15.37	15.75	1,509,956	+0.16(+1.00%)
Apr 18, 2023	15.69	15.77	15.52	15.59	1,094,297	-0.11(-0.68%)
Apr 17, 2023	15.42	15.73	15.36	15.70	1,518,123	+0.28(+1.82%)
Apr 14, 2023	15.69	15.74	15.29	15.42	1,093,551	-0.19(-1.24%)
Apr 13, 2023	15.67	15.79	15.44	15.61	1,026,212	-0.05(-0.31%)
Apr 12, 2023	16.02	16.13	15.65	15.66	1,310,734	-0.16(-1.04%)
Apr 11, 2023	15.81	15.96	15.76	15.83	1,495,089	+0.04(+0.25%)
Apr 10, 2023	15.66	15.83	15.56	15.79	1,913,421	+0.00(+0.00%)
Apr 06, 2023	15.74	15.80	15.59	15.79	1,479,027	+0.18(+1.18%)
Apr 05, 2023	15.47	15.68	15.42	15.60	1,833,662	+0.02(+0.12%)
Apr 04, 2023	15.61	15.64	15.42	15.58	2,103,741	+0.05(+0.31%)

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.