Indicators

Independence Realty Trust Inc (NY: IRT )

20.92 -0.20 (-0.95%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	17.35	17.84	17.26	17.76	2,427,467	+0.41(+2.39%)
Jan 30, 2023	17.64	17.80	17.32	17.34	1,346,765	-0.48(-2.70%)
Jan 27, 2023	17.47	18.02	17.47	17.83	1,020,875	+0.23(+1.29%)
Jan 26, 2023	17.30	17.61	17.30	17.60	1,384,913	+0.35(+2.02%)
Jan 25, 2023	17.09	17.28	17.01	17.25	1,484,477	+0.07(+0.38%)
Jan 24, 2023	17.04	17.22	16.84	17.18	1,625,783	+0.16(+0.94%)
Jan 23, 2023	16.88	17.20	16.77	17.02	2,503,770	+0.14(+0.84%)
Jan 20, 2023	16.77	16.93	16.54	16.88	2,478,633	+0.17(+1.02%)
Jan 19, 2023	16.65	16.92	16.61	16.71	2,476,528	+0.02(+0.11%)
Jan 18, 2023	17.04	17.07	16.56	16.69	2,362,750	-0.23(-1.34%)
Jan 17, 2023	16.70	17.09	16.66	16.92	2,007,347	+0.17(+1.01%)
Jan 13, 2023	16.54	16.84	16.42	16.75	2,831,754	-0.05(-0.28%)
Jan 12, 2023	16.57	16.82	16.33	16.80	3,827,899	+0.33(+2.01%)
Jan 11, 2023	15.83	16.47	15.79	16.47	1,556,239	+0.72(+4.55%)
Jan 10, 2023	15.45	15.88	15.36	15.75	3,100,597	+0.25(+1.58%)
Jan 09, 2023	15.86	15.99	15.47	15.51	1,617,637	-0.39(-2.43%)
Jan 06, 2023	15.30	16.01	15.25	15.89	2,366,867	+0.63(+4.14%)
Jan 05, 2023	16.02	16.02	15.26	15.26	1,890,210	-0.88(-5.44%)
Jan 04, 2023	15.65	16.27	15.65	16.14	1,823,704	+0.45(+2.89%)

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.