Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Independence Realty Trust Inc (NY: IRT )

16.58 -0.04 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Feb 28, 2014 6.306 6.398 6.270 6.306 106,674 +0.02(+0.35%)
Feb 27, 2014 6.299 6.350 6.248 6.285 67,980 +0.02(+0.35%)
Feb 26, 2014 6.226 6.336 6.204 6.263 118,690 +0.04(+0.59%)
Feb 25, 2014 6.270 6.299 6.189 6.226 209,780 -0.04(-0.70%)
Feb 24, 2014 6.306 6.343 6.233 6.270 112,575 -0.02(-0.35%)
Feb 21, 2014 6.219 6.314 6.219 6.292 61,700 +0.06(+0.94%)
Feb 20, 2014 6.226 6.255 6.204 6.233 128,350 +0.01(+0.24%)
Feb 19, 2014 6.233 6.314 6.197 6.219 44,024 -0.06(-0.93%)
Feb 18, 2014 6.248 6.277 6.189 6.277 108,588 +0.07(+1.06%)
Feb 14, 2014 6.189 6.211 6.211 6.211 212,434 +0.01(+0.12%)
Feb 13, 2014 6.197 6.226 6.116 6.204 101,113 +0.00(+0.00%)
Feb 12, 2014 6.145 6.233 6.123 6.204 173,812 +0.05(+0.83%)
Feb 11, 2014 6.153 6.153 6.101 6.153 82,495 +0.01(+0.12%)
Feb 10, 2014 6.131 6.145 6.087 6.145 208,625 +0.04(+0.60%)
Feb 07, 2014 6.131 6.131 6.087 6.109 69,565 +0.01(+0.12%)
Feb 06, 2014 6.109 6.116 6.050 6.101 145,408 +0.03(+0.48%)
Feb 05, 2014 6.043 6.087 6.043 6.072 96,620 +0.03(+0.48%)
Feb 04, 2014 6.043 6.087 6.043 6.043 155,571 -0.01(-0.24%)
Feb 03, 2014 6.094 6.094 6.021 6.057 135,413 +0.05(+0.85%)
Jan 31, 2014 6.079 6.079 5.999 6.006 377,937 -0.04(-0.73%)
Jan 30, 2014 6.050 6.087 6.043 6.050 201,635 -0.01(-0.24%)
Jan 29, 2014 6.021 6.079 6.021 6.065 122,272 +0.00(+0.00%)
Jan 28, 2014 6.087 6.100 6.043 6.065 468,858 +0.01(+0.12%)
Jan 27, 2014 6.043 6.087 6.006 6.057 687,912 +0.01(+0.24%)
Jan 24, 2014 5.970 6.057 5.970 6.043 7,805,810 -0.18(-2.83%)
Jan 23, 2014 6.306 6.328 6.140 6.219 290,869 -0.04(-0.59%)
Jan 22, 2014 6.293 6.380 6.226 6.255 198,002 -0.03(-0.47%)
Jan 21, 2014 6.226 6.336 6.087 6.285 264,060 -0.19(-2.92%)
Jan 17, 2014 6.548 6.474 6.474 6.474 2,320 +0.04(+0.55%)
Jan 16, 2014 6.797 6.797 6.438 6.438 65,139 +0.12(+1.85%)
Jan 15, 2014 6.314 6.376 6.201 6.321 13,307 -0.01(-0.12%)
Jan 14, 2014 6.167 6.350 6.167 6.328 15,393 +0.12(+1.89%)
Jan 13, 2014 6.226 6.226 6.189 6.211 2,371 -0.01(-0.24%)
Jan 10, 2014 6.226 6.248 6.226 6.226 36,052 -0.02(-0.35%)
Jan 09, 2014 6.263 6.263 6.219 6.248 11,655 +0.03(+0.47%)
Jan 08, 2014 6.263 6.298 6.219 6.219 13,576 -0.01(-0.12%)
Jan 07, 2014 6.233 6.241 6.175 6.226 39,129 +0.01(+0.24%)
Jan 06, 2014 6.226 6.241 6.204 6.211 13,251 -0.01(-0.24%)
Jan 03, 2014 6.187 6.259 6.187 6.226 38,440 -0.06(-0.93%)
Jan 02, 2014 6.153 6.372 6.153 6.285 24,748 +0.18(+2.88%)
Dec 31, 2013 6.160 6.109 6.109 6.109 1,638 -0.04(-0.71%)
Dec 30, 2013 6.094 6.211 6.094 6.153 7,493 +0.00(+0.00%)
Dec 27, 2013 6.123 6.181 6.123 6.153 16,339 +0.04(+0.60%)
Dec 26, 2013 6.219 6.241 6.094 6.116 28,733 -0.14(-2.22%)
Dec 24, 2013 6.131 6.365 6.131 6.255 6,360 +0.16(+2.64%)
Dec 23, 2013 6.116 6.189 6.087 6.094 16,536 +0.27(+4.65%)
Dec 20, 2013 6.101 6.138 5.823 5.823 28,475 -0.27(-4.45%)
Dec 19, 2013 6.079 6.129 6.079 6.094 6,542 -0.02(-0.36%)
Dec 18, 2013 6.157 6.165 6.057 6.116 20,992 -0.03(-0.48%)
Dec 17, 2013 6.226 6.226 6.145 6.145 11,195 -0.04(-0.71%)
Dec 16, 2013 6.336 6.336 6.145 6.189 26,806 -0.12(-1.97%)
Dec 13, 2013 6.248 6.328 6.197 6.314 25,987 +0.04(+0.58%)
Dec 12, 2013 6.153 6.387 6.153 6.277 10,313 +0.12(+2.02%)
Dec 11, 2013 6.153 6.175 6.145 6.153 28,684 +0.00(+0.00%)
Dec 10, 2013 6.145 6.175 6.145 6.153 15,852 +0.00(+0.00%)
Dec 09, 2013 6.153 6.167 6.145 6.153 10,739 +0.00(+0.00%)
Dec 06, 2013 6.145 6.167 6.135 6.153 10,808 +0.05(+0.84%)
Dec 05, 2013 6.087 6.109 6.087 6.101 12,731 +0.01(+0.12%)
Dec 04, 2013 6.079 6.109 6.079 6.094 15,531 -0.01(-0.12%)
Dec 03, 2013 6.109 6.145 6.079 6.101 31,766 +0.00(+0.00%)
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.