Indicators

Independence Realty Trust Inc (NY: IRT )

17.07 -0.06 (-0.38%)

Streaming Delayed Price Updated: 9:48 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	26.18	26.25	25.55	25.59	4,281,605	-0.66(-2.50%)
Apr 28, 2022	25.79	26.43	25.53	26.25	2,842,401	+0.61(+2.38%)
Apr 27, 2022	26.03	26.28	25.59	25.64	4,585,895	-0.36(-1.37%)
Apr 26, 2022	26.15	26.32	25.97	26.00	3,053,249	-0.18(-0.68%)
Apr 25, 2022	25.89	26.23	25.48	26.18	4,717,615	+0.19(+0.72%)
Apr 22, 2022	26.51	26.64	25.96	25.99	3,685,694	-0.44(-1.67%)
Apr 21, 2022	26.26	26.68	26.10	26.43	3,388,252	+0.29(+1.11%)
Apr 20, 2022	25.78	26.25	25.77	26.14	2,770,966	+0.51(+1.98%)
Apr 19, 2022	25.26	25.82	25.26	25.63	2,799,731	+0.41(+1.64%)
Apr 18, 2022	25.31	25.43	25.05	25.22	2,359,298	-0.09(-0.37%)
Apr 14, 2022	25.44	25.67	25.27	25.31	2,408,533	+0.01(+0.04%)
Apr 13, 2022	25.05	25.33	24.93	25.30	2,575,099	+0.24(+0.97%)
Apr 12, 2022	25.15	25.49	24.97	25.06	3,008,553	-0.07(-0.26%)
Apr 11, 2022	25.46	25.54	24.79	25.12	7,329,587	-0.33(-1.29%)
Apr 08, 2022	25.39	25.77	25.04	25.45	3,681,017	+0.07(+0.26%)
Apr 07, 2022	25.19	25.58	24.97	25.39	3,897,280	+0.16(+0.63%)
Apr 06, 2022	24.67	25.34	24.54	25.23	4,071,710	+0.57(+2.32%)
Apr 05, 2022	25.20	25.65	24.61	24.66	4,170,980	-0.48(-1.91%)
Apr 04, 2022	25.62	25.92	24.99	25.13	3,427,878	-0.44(-1.73%)

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.