Indicators

Independence Realty Trust Inc (NY: IRT )

17.07 -0.06 (-0.35%)

Streaming Delayed Price Updated: 11:01 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	23.48	23.87	23.30	23.62	4,277,106	-0.08(-0.36%)
Feb 25, 2022	23.22	23.72	23.06	23.70	4,333,674	+0.61(+2.63%)
Feb 24, 2022	22.57	23.21	22.49	23.10	4,384,809	+0.11(+0.49%)
Feb 23, 2022	23.47	23.57	22.83	22.98	3,407,547	-0.37(-1.60%)
Feb 22, 2022	23.01	23.58		23.36	6,620,669	+0.40(+1.75%)
Feb 18, 2022				22.96	0	-0.19(-0.81%)
Feb 17, 2022	22.36	23.69	21.92	23.14	6,584,386	+0.72(+3.21%)
Feb 16, 2022	22.33	22.59	22.19	22.42	2,830,787	+0.18(+0.80%)
Feb 15, 2022	22.07	22.33	21.98	22.25	4,075,658	+0.35(+1.58%)
Feb 14, 2022	22.46	22.62	21.66	21.90	2,898,195	-0.58(-2.58%)
Feb 11, 2022	22.54	22.77	22.28	22.48	3,769,539	+0.10(+0.46%)
Feb 10, 2022	22.04	22.99	22.01	22.38	5,340,814	-0.06(-0.25%)
Feb 09, 2022	22.00	22.43	21.99	22.43	2,270,278	+0.75(+3.45%)
Feb 08, 2022	21.79	21.98	21.62	21.69	2,645,669	-0.15(-0.69%)
Feb 07, 2022	22.07	22.20	21.76	21.83	4,045,238	-0.24(-1.10%)
Feb 04, 2022	21.83	22.32	21.64	22.08	2,699,806	+0.02(+0.08%)
Feb 03, 2022	22.03	22.40	21.98	22.06	2,662,447	-0.20(-0.88%)
Feb 02, 2022	21.73	22.36	21.61	22.26	2,601,657	+0.64(+2.98%)

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.