Indicators

Independence Realty Trust Inc (NY: IRT )

17.09 -0.04 (-0.26%)

Streaming Delayed Price Updated: 10:50 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	21.01	21.25	20.94	20.98	1,806,682	+0.03(+0.14%)
Jul 28, 2022	20.33	21.07	20.28	20.96	2,357,216	+0.72(+3.55%)
Jul 27, 2022	20.07	20.31	19.98	20.24	999,259	+0.19(+0.94%)
Jul 26, 2022	20.18	20.33	19.98	20.05	1,592,507	-0.09(-0.47%)
Jul 25, 2022	20.35	20.42	20.03	20.14	1,656,724	-0.19(-0.93%)
Jul 22, 2022	20.27	20.52	20.11	20.33	1,270,370	+0.12(+0.61%)
Jul 21, 2022	19.95	20.21	19.80	20.21	1,060,353	+0.17(+0.85%)
Jul 20, 2022	20.04	20.29	19.93	20.04	1,055,506	-0.07(-0.33%)
Jul 19, 2022	19.71	20.15	19.61	20.11	1,192,344	+0.65(+3.35%)
Jul 18, 2022	19.82	19.93	19.37	19.45	1,084,616	-0.24(-1.20%)
Jul 15, 2022	19.67	19.85	19.33	19.69	2,052,986	+0.52(+2.71%)
Jul 14, 2022	18.97	19.43	18.90	19.17	2,498,378	-0.21(-1.07%)
Jul 13, 2022	19.14	19.52	18.90	19.38	2,357,343	+0.09(+0.49%)
Jul 12, 2022	18.86	19.42	18.82	19.28	2,222,154	+0.28(+1.49%)
Jul 11, 2022	19.19	19.29	18.91	19.00	1,706,112	-0.19(-0.98%)
Jul 08, 2022	19.51	19.51	19.10	19.19	1,524,200	-0.42(-2.12%)
Jul 07, 2022	19.76	19.84	19.52	19.60	1,690,193	+0.02(+0.10%)
Jul 06, 2022	19.65	19.98	19.44	19.59	3,352,391	-0.04(-0.19%)
Jul 05, 2022	19.72	19.78	19.23	19.62	4,798,241	-0.23(-1.14%)

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.