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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2017 7.590 7.635 7.583 7.627 642,346 +0.05(+0.68%)
Aug 30, 2017 7.487 7.590 7.442 7.575 506,659 +0.07(+0.89%)
Aug 29, 2017 7.509 7.557 7.494 7.509 795,546 +0.01(+0.20%)
Aug 28, 2017 7.479 7.501 7.442 7.494 886,164 -0.07(-0.88%)
Aug 25, 2017 7.560 7.582 7.523 7.560 419,753 +0.01(+0.10%)
Aug 24, 2017 7.553 7.590 7.501 7.553 924,767 +0.02(+0.29%)
Aug 23, 2017 7.464 7.553 7.398 7.531 500,085 +0.04(+0.59%)
Aug 22, 2017 7.376 7.494 7.376 7.487 440,316 +0.13(+1.70%)
Aug 21, 2017 7.361 7.391 7.295 7.361 906,693 -0.01(-0.10%)
Aug 18, 2017 7.288 7.376 7.192 7.369 2,374,629 +0.04(+0.50%)
Aug 17, 2017 7.494 7.568 7.317 7.332 1,338,540 -0.18(-2.45%)
Aug 16, 2017 7.575 7.634 7.498 7.516 735,068 -0.07(-0.97%)
Aug 15, 2017 7.590 7.619 7.523 7.590 666,414 -0.01(-0.19%)
Aug 14, 2017 7.391 7.604 7.369 7.604 887,156 +0.26(+3.51%)
Aug 11, 2017 7.479 7.487 7.302 7.347 800,787 -0.14(-1.87%)
Aug 10, 2017 7.479 7.523 7.435 7.487 925,561 -0.01(-0.10%)
Aug 09, 2017 7.501 7.516 7.464 7.494 766,583 +0.04(+0.59%)
Aug 08, 2017 7.487 7.516 7.428 7.450 633,352 -0.04(-0.49%)
Aug 07, 2017 7.464 7.512 7.398 7.487 794,035 +0.02(+0.30%)
Aug 04, 2017 7.369 7.479 7.361 7.464 611,101 +0.10(+1.40%)
Aug 03, 2017 7.472 7.516 7.332 7.361 716,594 -0.10(-1.28%)
Aug 02, 2017 7.479 7.560 7.435 7.457 589,082 -0.03(-0.39%)
Aug 01, 2017 7.457 7.553 7.369 7.487 845,108 +0.03(+0.40%)
Jul 31, 2017 7.523 7.523 7.383 7.457 786,085 +0.00(+0.00%)
Jul 28, 2017 7.398 7.468 7.369 7.457 420,219 +0.01(+0.10%)
Jul 27, 2017 7.391 7.487 7.347 7.450 536,429 +0.10(+1.40%)
Jul 26, 2017 7.339 7.449 7.339 7.347 519,570 -0.03(-0.40%)
Jul 25, 2017 7.530 7.530 7.354 7.376 486,040 -0.10(-1.37%)
Jul 24, 2017 7.471 7.478 7.391 7.478 402,489 +0.01(+0.20%)
Jul 21, 2017 7.471 7.471 7.391 7.464 460,169 +0.03(+0.39%)
Jul 20, 2017 7.508 7.515 7.405 7.434 449,709 -0.04(-0.49%)
Jul 19, 2017 7.405 7.544 7.405 7.471 578,180 +0.01(+0.10%)
Jul 18, 2017 7.427 7.464 7.347 7.464 547,980 +0.07(+0.99%)
Jul 17, 2017 7.325 7.398 7.266 7.391 474,597 +0.08(+1.10%)
Jul 14, 2017 7.244 7.317 7.237 7.310 481,446 +0.07(+1.01%)
Jul 13, 2017 7.259 7.281 7.185 7.237 440,566 +0.01(+0.20%)
Jul 12, 2017 7.185 7.281 7.185 7.222 395,129 +0.06(+0.82%)
Jul 11, 2017 7.141 7.193 7.061 7.163 731,905 +0.01(+0.20%)
Jul 10, 2017 7.229 7.273 7.149 7.149 593,262 -0.09(-1.21%)
Jul 07, 2017 7.229 7.266 7.178 7.237 463,775 +0.00(+0.00%)
Jul 06, 2017 7.347 7.347 7.207 7.237 896,207 -0.14(-1.89%)
Jul 05, 2017 7.303 7.398 7.237 7.376 743,126 +0.05(+0.70%)
Jul 03, 2017 7.207 7.332 7.207 7.325 263,912 +0.10(+1.32%)
Jun 30, 2017 7.303 7.310 7.200 7.229 552,928 -0.04(-0.60%)
Jun 29, 2017 7.229 7.281 7.171 7.273 872,225 +0.03(+0.40%)
Jun 28, 2017 7.163 7.273 7.149 7.244 917,956 +0.06(+0.82%)
Jun 27, 2017 7.273 7.325 7.149 7.185 681,104 -0.12(-1.60%)
Jun 26, 2017 7.237 7.332 7.237 7.303 751,030 +0.10(+1.32%)
Jun 23, 2017 7.215 7.284 7.193 7.207 1,602,057 -0.01(-0.10%)
Jun 22, 2017 7.288 7.317 7.215 7.215 647,112 -0.07(-1.01%)
Jun 21, 2017 7.383 7.394 7.237 7.288 619,400 -0.08(-1.09%)
Jun 20, 2017 7.310 7.394 7.259 7.369 593,348 +0.04(+0.60%)
Jun 19, 2017 7.303 7.413 7.303 7.325 909,570 +0.01(+0.10%)
Jun 16, 2017 7.354 7.416 7.295 7.317 1,893,999 -0.07(-0.99%)
Jun 15, 2017 7.398 7.413 7.281 7.391 1,441,562 +0.19(+2.64%)
Jun 14, 2017 7.288 7.347 7.134 7.200 848,678 -0.05(-0.71%)
Jun 13, 2017 7.325 7.354 7.222 7.251 816,911 -0.10(-1.30%)
Jun 12, 2017 7.332 7.409 7.317 7.347 1,318,215 +0.01(+0.10%)
Jun 09, 2017 7.259 7.405 7.251 7.339 1,454,292 +0.10(+1.42%)
Jun 08, 2017 7.244 7.317 7.141 7.237 1,316,293 +0.01(+0.10%)
Jun 07, 2017 7.163 7.273 7.152 7.229 1,419,220 +0.07(+0.92%)
Jun 06, 2017 7.273 7.317 7.156 7.163 1,340,903 -0.12(-1.71%)
Jun 05, 2017 7.266 7.295 7.244 7.288 997,868 -0.01(-0.10%)
Jun 02, 2017 7.229 7.325 7.215 7.295 1,223,102 +0.10(+1.32%)
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.