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

Independence Realty Trust Inc (NY: IRT )

17.05 -0.06 (-0.35%)
Official Closing Price Updated: 6:30 PM EDT, May 20, 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 (%)
Apr 30, 2020 8.849 8.964 8.698 8.911 754,876 -0.12(-1.27%)
Apr 29, 2020 9.274 9.318 9.017 9.026 917,660 +0.05(+0.59%)
Apr 28, 2020 8.690 9.088 8.622 8.973 963,400 +0.58(+6.96%)
Apr 27, 2020 8.283 8.477 8.256 8.389 840,035 +0.19(+2.38%)
Apr 24, 2020 7.964 8.309 7.870 8.194 1,111,890 +0.30(+3.81%)
Apr 23, 2020 8.061 8.345 7.787 7.893 1,667,465 -0.17(-2.09%)
Apr 22, 2020 8.265 8.336 7.982 8.061 757,093 +0.00(+0.00%)
Apr 21, 2020 7.672 8.159 7.672 8.061 890,402 +0.05(+0.66%)
Apr 20, 2020 7.796 8.185 7.690 8.008 879,714 +0.03(+0.33%)
Apr 17, 2020 7.876 8.283 7.822 7.982 986,676 +0.37(+4.88%)
Apr 16, 2020 7.929 7.991 7.495 7.610 708,157 -0.42(-5.18%)
Apr 15, 2020 8.221 8.345 7.730 8.026 848,628 -0.58(-6.78%)
Apr 14, 2020 8.575 8.813 8.371 8.610 614,075 +0.31(+3.73%)
Apr 13, 2020 9.256 9.256 8.008 8.300 1,004,790 -0.50(-5.63%)
Apr 09, 2020 7.734 8.796 7.734 8.796 1,548,328 +1.27(+16.94%)
Apr 08, 2020 7.194 7.637 7.044 7.522 1,856,526 +0.42(+5.98%)
Apr 07, 2020 7.283 7.486 6.929 7.097 1,139,309 +0.26(+3.75%)
Apr 06, 2020 6.530 6.991 6.477 6.840 1,179,253 +0.61(+9.80%)
Apr 03, 2020 6.796 6.876 6.070 6.230 1,347,512 -0.69(-9.97%)
Apr 02, 2020 7.132 7.504 6.769 6.920 747,192 -0.20(-2.86%)
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.