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

Independence Realty Trust Inc (NY: IRT )

15.76 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Nov 30, 2017 7.890 7.912 7.792 7.792 671,684 -0.06(-0.77%)
Nov 29, 2017 7.829 7.897 7.826 7.852 604,615 +0.04(+0.48%)
Nov 28, 2017 7.882 7.889 7.807 7.814 585,200 -0.05(-0.67%)
Nov 27, 2017 7.867 7.882 7.829 7.867 819,902 -0.04(-0.47%)
Nov 24, 2017 7.882 7.972 7.852 7.904 747,749 +0.07(+0.86%)
Nov 22, 2017 7.807 7.867 7.762 7.837 1,066,266 +0.04(+0.58%)
Nov 21, 2017 7.784 7.840 7.728 7.792 646,632 +0.04(+0.58%)
Nov 20, 2017 7.687 7.747 7.664 7.747 551,283 +0.09(+1.18%)
Nov 17, 2017 7.687 7.732 7.642 7.657 664,003 -0.03(-0.39%)
Nov 16, 2017 7.612 7.739 7.612 7.687 845,350 +0.09(+1.18%)
Nov 15, 2017 7.702 7.702 7.589 7.597 491,239 -0.11(-1.46%)
Nov 14, 2017 7.792 7.803 7.702 7.709 643,528 -0.09(-1.15%)
Nov 13, 2017 7.852 7.912 7.792 7.799 791,697 -0.05(-0.67%)
Nov 10, 2017 7.799 7.874 7.762 7.852 687,259 +0.04(+0.58%)
Nov 09, 2017 7.754 7.833 7.732 7.807 562,748 +0.05(+0.68%)
Nov 08, 2017 7.634 7.773 7.627 7.754 524,930 +0.10(+1.37%)
Nov 07, 2017 7.657 7.717 7.597 7.649 1,786,198 +0.01(+0.20%)
Nov 06, 2017 7.792 7.807 7.619 7.634 815,985 -0.16(-2.02%)
Nov 03, 2017 7.837 7.837 7.758 7.792 480,523 -0.07(-0.95%)
Nov 02, 2017 7.694 7.867 7.664 7.867 574,031 +0.16(+2.04%)
Nov 01, 2017 7.619 7.822 7.612 7.709 716,328 +0.10(+1.28%)
Oct 31, 2017 7.552 7.649 7.432 7.612 1,205,461 -0.05(-0.68%)
Oct 30, 2017 7.844 7.874 7.628 7.664 1,066,841 -0.18(-2.29%)
Oct 27, 2017 7.785 7.867 7.744 7.844 796,612 +0.08(+1.06%)
Oct 26, 2017 7.889 7.904 7.755 7.762 624,324 -0.10(-1.23%)
Oct 25, 2017 7.852 7.926 7.829 7.859 505,542 -0.02(-0.28%)
Oct 24, 2017 7.807 7.904 7.777 7.882 672,814 +0.09(+1.15%)
Oct 23, 2017 7.829 7.837 7.770 7.792 292,437 -0.03(-0.38%)
Oct 20, 2017 7.852 7.874 7.762 7.822 689,584 +0.01(+0.19%)
Oct 19, 2017 7.852 7.852 7.762 7.807 728,538 -0.03(-0.38%)
Oct 18, 2017 7.755 7.867 7.729 7.837 716,376 +0.10(+1.35%)
Oct 17, 2017 7.747 7.777 7.691 7.732 669,771 +0.00(+0.00%)
Oct 16, 2017 7.837 7.837 7.710 7.732 946,679 -0.09(-1.14%)
Oct 13, 2017 7.859 7.867 7.785 7.822 1,081,307 -0.03(-0.38%)
Oct 12, 2017 7.844 7.882 7.792 7.852 1,299,077 +0.00(+0.00%)
Oct 11, 2017 7.829 7.867 7.814 7.852 512,316 +0.04(+0.48%)
Oct 10, 2017 7.844 7.889 7.777 7.814 553,633 +0.01(+0.19%)
Oct 09, 2017 7.717 7.803 7.717 7.800 505,563 +0.07(+0.87%)
Oct 06, 2017 7.807 7.807 7.710 7.732 1,223,712 -0.08(-1.05%)
Oct 05, 2017 7.703 7.844 7.688 7.814 1,003,131 +0.12(+1.55%)
Oct 04, 2017 7.703 7.744 7.654 7.695 714,983 -0.02(-0.29%)
Oct 03, 2017 7.695 7.717 7.635 7.717 728,323 +0.00(+0.00%)
Oct 02, 2017 7.606 7.755 7.576 7.717 1,640,349 +0.13(+1.77%)
Sep 29, 2017 7.494 7.583 7.479 7.583 1,027,769 +0.04(+0.59%)
Sep 28, 2017 7.568 7.583 7.412 7.539 1,097,114 +0.01(+0.20%)
Sep 27, 2017 7.553 7.524 932,733 +0.03(+0.40%)
Sep 26, 2017 7.546 7.546 7.405 7.494 976,522 -0.06(-0.78%)
Sep 25, 2017 7.613 7.635 7.524 7.553 1,601,959 +0.01(+0.20%)
Sep 22, 2017 7.561 7.613 7.457 7.538 4,153,124 +0.01(+0.10%)
Sep 21, 2017 7.524 7.605 7.494 7.531 1,099,094 +0.00(+0.00%)
Sep 20, 2017 7.627 7.694 7.509 7.531 1,438,738 -0.10(-1.36%)
Sep 19, 2017 7.635 7.702 7.590 7.635 1,319,997 -0.01(-0.10%)
Sep 18, 2017 7.464 7.679 7.449 7.642 1,756,194 +0.16(+2.18%)
Sep 15, 2017 7.383 7.479 7.309 7.479 4,969,662 +0.07(+1.00%)
Sep 14, 2017 7.501 7.516 7.390 7.405 1,315,645 -0.08(-1.09%)
Sep 13, 2017 7.642 7.661 7.449 7.487 1,215,076 -0.13(-1.75%)
Sep 12, 2017 7.620 7.694 7.583 7.620 1,611,512 -0.04(-0.48%)
Sep 11, 2017 7.561 7.687 7.561 7.657 2,285,319 +0.10(+1.37%)
Sep 08, 2017 7.405 7.561 7.337 7.553 2,573,739 +0.15(+2.00%)
Sep 07, 2017 7.086 7.442 7.086 7.405 13,262,290 +0.39(+5.60%)
Sep 06, 2017 7.412 7.412 6.931 7.012 8,855,223 -0.69(-8.95%)
Sep 05, 2017 7.620 7.731 7.613 7.702 960,783 +0.10(+1.27%)
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.