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

Independence Realty Trust Inc (NY: IRT )

16.85 -0.07 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
May 31, 2019 9.043 9.193 8.977 9.135 385,364 +0.07(+0.83%)
May 30, 2019 9.043 9.110 8.993 9.060 259,905 +0.05(+0.55%)
May 29, 2019 9.076 9.076 8.985 9.010 327,517 -0.11(-1.19%)
May 28, 2019 9.210 9.235 9.110 9.118 355,282 -0.07(-0.72%)
May 24, 2019 9.135 9.218 9.126 9.185 346,899 +0.07(+0.73%)
May 23, 2019 9.118 9.118 9.027 9.118 449,263 -0.02(-0.18%)
May 22, 2019 9.076 9.168 9.035 9.135 303,871 +0.04(+0.46%)
May 21, 2019 9.027 9.110 9.002 9.093 394,504 +0.07(+0.74%)
May 20, 2019 9.068 9.093 8.977 9.027 219,601 -0.07(-0.73%)
May 17, 2019 9.052 9.110 8.952 9.093 291,126 +0.00(+0.00%)
May 16, 2019 9.093 9.193 9.027 9.093 440,531 +0.07(+0.83%)
May 15, 2019 8.977 9.052 8.952 9.018 336,239 +0.02(+0.18%)
May 14, 2019 8.902 9.002 8.885 9.002 339,540 +0.09(+1.03%)
May 13, 2019 8.910 8.943 8.810 8.910 438,346 -0.07(-0.74%)
May 10, 2019 8.819 8.985 8.777 8.977 400,629 +0.20(+2.27%)
May 09, 2019 8.677 8.794 8.661 8.777 616,783 +0.07(+0.76%)
May 08, 2019 8.719 8.835 8.702 8.710 381,978 -0.02(-0.29%)
May 07, 2019 8.835 8.902 8.673 8.735 601,384 -0.13(-1.50%)
May 06, 2019 8.902 9.052 8.852 8.868 612,022 -0.12(-1.30%)
May 03, 2019 8.810 9.010 8.802 8.985 438,252 +0.22(+2.47%)
May 02, 2019 8.760 8.960 8.669 8.769 455,626 -0.09(-1.03%)
May 01, 2019 8.819 8.952 8.794 8.860 1,060,060 +0.05(+0.57%)
Apr 30, 2019 8.810 8.860 8.755 8.810 455,942 +0.03(+0.38%)
Apr 29, 2019 8.819 8.845 8.764 8.777 300,873 -0.04(-0.47%)
Apr 26, 2019 8.760 8.819 8.719 8.819 372,021 +0.09(+1.05%)
Apr 25, 2019 8.702 8.735 8.623 8.727 263,356 +0.02(+0.19%)
Apr 24, 2019 8.619 8.777 8.619 8.710 376,710 +0.11(+1.26%)
Apr 23, 2019 8.469 8.652 8.428 8.602 343,243 +0.16(+1.87%)
Apr 22, 2019 8.561 8.569 8.328 8.444 350,261 -0.12(-1.46%)
Apr 18, 2019 8.428 8.627 8.419 8.569 400,028 +0.15(+1.78%)
Apr 17, 2019 8.611 8.611 8.398 8.419 667,398 -0.17(-1.94%)
Apr 16, 2019 8.760 8.760 8.523 8.586 446,184 -0.14(-1.62%)
Apr 15, 2019 8.785 8.835 8.710 8.727 257,809 -0.07(-0.76%)
Apr 12, 2019 8.802 8.835 8.744 8.794 309,397 -0.02(-0.19%)
Apr 11, 2019 8.902 8.902 8.810 8.810 257,056 -0.07(-0.84%)
Apr 10, 2019 8.727 8.893 8.727 8.885 549,294 +0.16(+1.81%)
Apr 09, 2019 8.844 8.860 8.727 8.727 453,018 -0.15(-1.69%)
Apr 08, 2019 8.927 8.943 8.842 8.877 291,149 -0.07(-0.84%)
Apr 05, 2019 8.927 8.985 8.885 8.952 1,055,604 +0.03(+0.37%)
Apr 04, 2019 8.719 8.927 8.652 8.918 749,415 -0.10(-1.11%)
Apr 03, 2019 9.043 9.093 8.993 9.018 305,424 -0.04(-0.46%)
Apr 02, 2019 8.977 9.101 8.935 9.060 587,959 +0.09(+1.02%)
Apr 01, 2019 8.977 8.977 8.827 8.968 659,462 -0.01(-0.09%)
Mar 29, 2019 9.018 9.022 8.893 8.977 688,991 -0.01(-0.09%)
Mar 28, 2019 8.935 9.010 8.881 8.985 416,186 +0.11(+1.22%)
Mar 27, 2019 8.811 8.893 8.762 8.877 563,430 +0.07(+0.84%)
Mar 26, 2019 8.672 8.828 8.672 8.803 389,967 +0.15(+1.70%)
Mar 25, 2019 8.599 8.705 8.574 8.656 362,145 +0.06(+0.67%)
Mar 22, 2019 8.672 8.775 8.599 8.599 532,183 -0.09(-1.04%)
Mar 21, 2019 8.607 8.770 8.607 8.689 761,946 +0.07(+0.85%)
Mar 20, 2019 8.550 8.656 8.447 8.615 797,984 +0.08(+0.96%)
Mar 19, 2019 8.550 8.680 8.517 8.533 500,664 -0.02(-0.19%)
Mar 18, 2019 8.590 8.648 8.525 8.550 514,549 -0.03(-0.38%)
Mar 15, 2019 8.631 8.668 8.574 8.582 1,120,592 -0.06(-0.66%)
Mar 14, 2019 8.648 8.738 8.599 8.640 736,582 -0.02(-0.28%)
Mar 13, 2019 8.607 8.721 8.590 8.664 885,394 +0.10(+1.15%)
Mar 12, 2019 8.533 8.672 8.509 8.566 601,854 +0.06(+0.67%)
Mar 11, 2019 8.451 8.517 8.419 8.509 799,820 +0.08(+0.97%)
Mar 08, 2019 8.353 8.427 8.312 8.427 776,274 +0.06(+0.68%)
Mar 07, 2019 8.451 8.476 8.337 8.370 682,291 -0.03(-0.39%)
Mar 06, 2019 8.410 8.492 8.370 8.402 618,771 +0.01(+0.10%)
Mar 05, 2019 8.410 8.454 8.357 8.394 538,576 +0.00(+0.00%)
Mar 04, 2019 8.509 8.509 8.337 8.394 624,233 -0.09(-1.06%)
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.