Indicators

Independence Realty Trust Inc (NY: IRT )

17.13 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	7.584	7.601	7.363	7.511	722,616	-0.04(-0.54%)
Dec 28, 2018	7.568	7.617	7.429	7.551	967,073	+0.03(+0.44%)
Dec 27, 2018	7.445	7.527	7.265	7.519	884,340	-0.02(-0.22%)
Dec 26, 2018	7.298	7.539	7.159	7.535	1,310,040	+0.28(+3.83%)
Dec 24, 2018	7.634	7.642	7.249	7.257	512,928	-0.40(-5.24%)
Dec 21, 2018	7.746	7.882	7.610	7.658	2,064,185	-0.06(-0.73%)
Dec 20, 2018	7.866	7.930	7.658	7.714	740,750	-0.16(-2.04%)
Dec 19, 2018	7.963	8.003	7.834	7.874	702,902	-0.07(-0.91%)
Dec 18, 2018	8.011	8.163	7.946	7.946	717,144	-0.01(-0.10%)
Dec 17, 2018	8.275	8.283	7.946	7.955	890,777	-0.32(-3.88%)
Dec 14, 2018	8.179	8.396	8.147	8.275	1,540,656	+0.06(+0.78%)
Dec 13, 2018	8.147	8.243	8.107	8.211	522,231	+0.14(+1.69%)
Dec 12, 2018	8.283	8.307	8.067	8.075	481,756	-0.14(-1.76%)
Dec 11, 2018	8.275	8.307	8.219	8.219	384,747	-0.02(-0.19%)
Dec 10, 2018	8.267	8.267	8.105	8.235	460,094	-0.02(-0.29%)
Dec 07, 2018	8.307	8.380	8.235	8.259	808,613	-0.03(-0.39%)
Dec 06, 2018	8.027	8.299	7.979	8.291	771,362	+0.22(+2.78%)
Dec 04, 2018	8.131	8.211	8.067	8.067	634,769	-0.06(-0.79%)

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.