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 (%)
Oct 31, 2013 6.358 6.358 6.263 6.292 32,308 -0.04(-0.69%)
Oct 30, 2013 6.299 6.336 6.230 6.336 21,186 +0.04(+0.70%)
Oct 29, 2013 6.299 6.336 6.270 6.292 25,427 -0.02(-0.35%)
Oct 28, 2013 6.387 6.409 6.314 6.314 31,679 -0.06(-0.92%)
Oct 25, 2013 6.282 6.402 6.263 6.372 21,560 +0.07(+1.16%)
Oct 24, 2013 6.263 6.365 6.241 6.299 57,500 +0.07(+1.18%)
Oct 23, 2013 6.226 6.263 6.211 6.226 35,820 +0.00(+0.00%)
Oct 22, 2013 6.226 6.226 6.153 6.226 50,350 +0.02(+0.35%)
Oct 21, 2013 6.189 6.226 6.160 6.204 72,747 +0.01(+0.12%)
Oct 18, 2013 6.226 6.226 6.189 6.197 60,262 -0.03(-0.47%)
Oct 17, 2013 6.226 6.226 6.160 6.226 49,771 +0.01(+0.24%)
Oct 16, 2013 6.123 6.241 6.123 6.211 49,750 +0.12(+2.05%)
Oct 15, 2013 6.123 6.145 6.087 6.087 10,601 +0.00(+0.00%)
Oct 14, 2013 6.087 6.145 6.079 6.087 13,379 -0.01(-0.12%)
Oct 11, 2013 6.123 6.131 6.087 6.094 19,553 +0.01(+0.24%)
Oct 10, 2013 6.050 6.147 6.050 6.079 21,153 +0.00(+0.04%)
Oct 09, 2013 6.057 6.077 6.043 6.077 12,414 +0.03(+0.43%)
Oct 08, 2013 6.079 6.110 6.043 6.051 18,549 -0.02(-0.35%)
Oct 07, 2013 6.131 6.131 6.065 6.072 19,704 -0.03(-0.48%)
Oct 04, 2013 6.065 6.153 6.065 6.101 10,314 +0.02(+0.36%)
Oct 03, 2013 6.101 6.131 6.065 6.079 13,820 +0.03(+0.48%)
Oct 02, 2013 6.079 6.160 6.050 6.050 11,896 +0.00(+0.00%)
Oct 01, 2013 6.050 6.116 6.050 6.050 8,450 +0.00(+0.00%)
Sep 27, 2013 6.043 6.123 6.035 6.050 14,899 -0.01(-0.24%)
Sep 26, 2013 6.087 6.145 6.065 6.065 13,666 -0.03(-0.48%)
Sep 25, 2013 6.153 6.153 6.094 6.094 49,565 -0.01(-0.12%)
Sep 24, 2013 6.014 6.123 6.014 6.101 22,212 +0.05(+0.85%)
Sep 23, 2013 5.966 6.145 5.966 6.050 24,403 +0.09(+1.47%)
Sep 20, 2013 6.072 6.079 5.962 5.962 33,428 -0.11(-1.81%)
Sep 19, 2013 6.094 6.189 6.037 6.072 32,742 +0.03(+0.42%)
Sep 18, 2013 6.014 6.087 5.940 6.046 54,066 +0.03(+0.55%)
Sep 17, 2013 6.153 6.175 6.006 6.014 50,651 -0.10(-1.68%)
Sep 16, 2013 6.138 6.138 6.072 6.116 26,944 -0.04(-0.60%)
Sep 13, 2013 6.153 6.182 6.135 6.153 27,430 -0.03(-0.47%)
Sep 12, 2013 6.189 6.189 6.096 6.182 10,967 -0.01(-0.12%)
Sep 11, 2013 6.153 6.189 6.142 6.189 17,434 +0.01(+0.24%)
Sep 10, 2013 6.101 6.189 6.072 6.175 24,226 -0.01(-0.24%)
Sep 09, 2013 5.911 6.189 5.911 6.189 21,284 +0.20(+3.30%)
Sep 06, 2013 6.167 6.167 5.897 5.992 25,219 -0.12(-2.04%)
Sep 05, 2013 6.167 6.167 6.087 6.116 7,672 +0.03(+0.48%)
Sep 04, 2013 6.109 6.153 6.014 6.087 13,111 +0.04(+0.61%)
Sep 03, 2013 6.028 6.050 5.984 6.050 7,495 -0.03(-0.48%)
Aug 30, 2013 5.940 6.153 5.896 6.079 41,035 +0.04(+0.70%)
Aug 29, 2013 6.079 6.087 5.933 6.037 73,367 -0.08(-1.29%)
Aug 28, 2013 6.091 6.153 6.065 6.116 7,112 +0.04(+0.60%)
Aug 27, 2013 6.079 6.116 6.079 6.079 16,355 -0.02(-0.29%)
Aug 26, 2013 6.153 6.153 6.079 6.097 32,224 -0.03(-0.43%)
Aug 23, 2013 5.860 6.189 5.860 6.123 16,809 +0.03(+0.54%)
Aug 22, 2013 6.189 6.189 5.933 6.090 20,635 +0.01(+0.18%)
Aug 21, 2013 6.226 6.226 5.999 6.079 77,616 +0.00(+0.00%)
Aug 20, 2013 6.094 6.153 6.050 6.079 67,150 +0.00(+0.00%)
Aug 19, 2013 6.116 6.226 6.043 6.079 52,759 +0.00(+0.00%)
Aug 16, 2013 6.006 6.116 6.006 6.079 127,452 +0.07(+1.22%)
Aug 15, 2013 6.043 6.116 5.937 6.006 202,291 -0.11(-1.80%)
Aug 14, 2013 6.043 6.145 6.021 6.116 97,615 -0.07(-1.18%)
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.