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 UNCHANGED
Streaming Delayed 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, 2017 6.695 6.753 6.695 6.731 861,312 +0.01(+0.11%)
Feb 27, 2017 6.761 6.820 6.702 6.724 527,325 -0.04(-0.54%)
Feb 24, 2017 6.717 6.782 6.717 6.761 601,105 -0.05(-0.75%)
Feb 23, 2017 6.739 6.819 6.717 6.812 419,569 +0.10(+1.42%)
Feb 22, 2017 6.731 6.753 6.687 6.717 626,428 -0.02(-0.33%)
Feb 21, 2017 6.739 6.783 6.621 6.739 1,253,981 -0.07(-1.08%)
Feb 17, 2017 6.812 6.812 6.812 0 -0.04(-0.53%)
Feb 16, 2017 6.900 6.914 6.739 6.849 1,213,351 -0.01(-0.21%)
Feb 15, 2017 6.797 6.900 6.739 6.863 980,585 +0.06(+0.86%)
Feb 14, 2017 6.797 6.834 6.753 6.805 502,116 +0.00(+0.00%)
Feb 13, 2017 6.812 6.834 6.739 6.805 409,270 +0.00(+0.00%)
Feb 10, 2017 6.783 6.849 6.753 6.805 515,569 +0.04(+0.65%)
Feb 09, 2017 6.702 6.761 6.680 6.761 652,162 +0.10(+1.43%)
Feb 08, 2017 6.673 6.768 6.636 6.665 502,252 +0.00(+0.00%)
Feb 07, 2017 6.739 6.783 6.658 6.665 724,755 -0.07(-1.09%)
Feb 06, 2017 6.790 6.805 6.717 6.739 1,555,081 -0.05(-0.76%)
Feb 03, 2017 6.746 6.819 6.724 6.790 567,633 +0.05(+0.76%)
Feb 02, 2017 6.709 6.775 6.702 6.739 384,830 +0.01(+0.11%)
Feb 01, 2017 6.775 6.870 6.702 6.731 1,212,827 -0.03(-0.43%)
Jan 31, 2017 6.680 6.827 6.651 6.761 1,037,975 +0.10(+1.43%)
Jan 30, 2017 6.665 6.680 6.592 6.665 422,998 -0.02(-0.33%)
Jan 27, 2017 6.665 6.709 6.651 6.687 387,804 -0.04(-0.65%)
Jan 26, 2017 6.702 6.768 6.636 6.731 506,538 -0.02(-0.33%)
Jan 25, 2017 6.790 6.790 6.720 6.753 725,991 -0.01(-0.22%)
Jan 24, 2017 6.658 6.775 6.621 6.768 924,615 +0.11(+1.65%)
Jan 23, 2017 6.563 6.680 6.548 6.658 702,992 +0.08(+1.22%)
Jan 20, 2017 6.482 6.585 6.482 6.578 322,860 +0.08(+1.24%)
Jan 19, 2017 6.548 6.548 6.431 6.497 688,280 -0.06(-0.89%)
Jan 18, 2017 6.578 6.599 6.541 6.556 381,996 -0.02(-0.33%)
Jan 17, 2017 6.570 6.599 6.504 6.578 1,324,774 +0.02(+0.34%)
Jan 13, 2017 6.556 6.556 6.556 0 +0.00(+0.00%)
Jan 12, 2017 6.570 6.592 6.482 6.556 410,527 -0.03(-0.44%)
Jan 11, 2017 6.607 6.614 6.555 6.585 1,066,664 -0.01(-0.11%)
Jan 10, 2017 6.497 6.625 6.482 6.592 1,465,760 +0.08(+1.24%)
Jan 09, 2017 6.556 6.614 6.482 6.512 471,116 -0.07(-1.00%)
Jan 06, 2017 6.578 6.643 6.541 6.578 669,958 +0.01(+0.22%)
Jan 05, 2017 6.592 6.621 6.504 6.563 635,884 -0.01(-0.22%)
Jan 04, 2017 6.578 6.599 6.541 6.578 644,713 -0.01(-0.11%)
Jan 03, 2017 6.578 6.592 6.482 6.585 986,537 +0.05(+0.78%)
Dec 30, 2016 6.534 6.534 6.534 0 +0.13(+2.06%)
Dec 29, 2016 6.358 6.464 6.358 6.402 759,063 +0.04(+0.69%)
Dec 28, 2016 6.372 6.467 6.336 6.358 402,209 -0.10(-1.59%)
Dec 27, 2016 6.556 6.563 6.446 6.460 505,265 -0.07(-1.12%)
Dec 23, 2016 6.534 6.534 6.534 0 +0.10(+1.48%)
Dec 22, 2016 6.453 6.548 6.416 6.438 686,150 +0.03(+0.46%)
Dec 21, 2016 6.556 6.592 6.409 6.409 1,034,741 -0.09(-1.35%)
Dec 20, 2016 6.372 6.552 6.365 6.497 1,551,391 +0.10(+1.49%)
Dec 19, 2016 6.358 6.438 6.306 6.402 988,055 +0.04(+0.58%)
Dec 16, 2016 6.306 6.409 6.277 6.365 2,438,021 +0.10(+1.64%)
Dec 15, 2016 6.270 6.336 6.189 6.263 983,517 +0.01(+0.23%)
Dec 14, 2016 6.299 6.314 6.233 6.248 871,059 -0.07(-1.04%)
Dec 13, 2016 6.314 6.372 6.266 6.314 965,677 -0.01(-0.12%)
Dec 12, 2016 6.424 6.424 6.285 6.321 980,782 -0.06(-0.92%)
Dec 09, 2016 6.292 6.387 6.277 6.380 1,204,503 +0.10(+1.63%)
Dec 08, 2016 6.226 6.369 6.211 6.277 1,108,970 +0.01(+0.12%)
Dec 07, 2016 6.226 6.292 6.182 6.270 1,314,915 +0.01(+0.12%)
Dec 06, 2016 6.204 6.285 6.167 6.263 1,467,909 +0.10(+1.54%)
Dec 05, 2016 6.116 6.189 6.101 6.167 1,084,736 +0.02(+0.36%)
Dec 02, 2016 6.065 6.255 6.047 6.145 1,577,051 +0.06(+0.96%)
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.