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

Independence Realty Trust Inc (NY: IRT )

15.54 -0.02 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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 (%)
Mar 31, 2017 6.797 6.878 6.768 6.863 1,065,379 +0.08(+1.19%)
Mar 30, 2017 6.783 6.834 6.761 6.783 278,004 -0.01(-0.11%)
Mar 29, 2017 6.753 6.849 6.746 6.790 302,057 -0.04(-0.64%)
Mar 28, 2017 6.739 6.834 6.724 6.834 607,220 +0.10(+1.41%)
Mar 27, 2017 6.724 6.775 6.702 6.739 438,699 +0.01(+0.11%)
Mar 24, 2017 6.739 6.805 6.717 6.731 337,192 -0.03(-0.43%)
Mar 23, 2017 6.643 6.775 6.599 6.761 802,729 +0.14(+2.10%)
Mar 22, 2017 6.629 6.728 6.519 6.621 728,822 -0.10(-1.42%)
Mar 21, 2017 6.775 6.834 6.717 6.717 479,106 -0.07(-1.08%)
Mar 20, 2017 6.812 6.834 6.724 6.790 381,051 -0.04(-0.54%)
Mar 17, 2017 6.592 6.878 6.592 6.827 1,524,346 +0.23(+3.44%)
Mar 16, 2017 6.607 6.625 6.541 6.599 269,749 +0.03(+0.45%)
Mar 15, 2017 6.394 6.621 6.394 6.570 498,466 +0.23(+3.58%)
Mar 14, 2017 6.453 6.453 6.280 6.343 618,732 -0.14(-2.15%)
Mar 13, 2017 6.490 6.563 6.453 6.482 458,953 -0.02(-0.34%)
Mar 10, 2017 6.438 6.555 6.398 6.504 845,074 +0.09(+1.37%)
Mar 09, 2017 6.621 6.658 6.402 6.416 902,130 -0.21(-3.10%)
Mar 08, 2017 6.636 6.687 6.561 6.621 1,258,590 +0.00(+0.00%)
Mar 07, 2017 6.680 6.695 6.621 6.621 519,640 -0.06(-0.88%)
Mar 06, 2017 6.753 6.753 6.651 6.680 499,470 -0.07(-1.08%)
Mar 03, 2017 6.695 6.753 6.621 6.753 526,070 +0.04(+0.55%)
Mar 02, 2017 6.739 6.761 6.658 6.717 453,003 -0.02(-0.33%)
Mar 01, 2017 6.731 6.764 6.695 6.739 601,049 +0.01(+0.11%)
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%)
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.