Indicators

Independence Realty Trust Inc (NY: IRT )

15.96 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	16.59	16.73	16.41	16.67	1,883,041	+0.19(+1.13%)
Jul 28, 2023	16.69	16.77	16.40	16.49	1,438,599	+0.02(+0.12%)
Jul 27, 2023	17.22	17.69	16.41	16.47	2,297,396	-0.49(-2.89%)
Jul 26, 2023	16.79	17.05	16.76	16.96	1,534,483	+0.22(+1.29%)
Jul 25, 2023	17.29	17.39	16.68	16.74	2,345,752	-0.59(-3.39%)
Jul 24, 2023	17.38	17.45	17.16	17.33	1,627,514	+0.02(+0.11%)
Jul 21, 2023	17.37	17.41	17.22	17.31	1,997,697	+0.04(+0.23%)
Jul 20, 2023	17.29	17.30	17.00	17.27	1,540,235	+0.09(+0.51%)
Jul 19, 2023	17.31	17.36	17.08	17.18	1,538,555	+0.13(+0.75%)
Jul 18, 2023	17.10	17.31	17.02	17.06	1,890,027	-0.27(-1.58%)
Jul 17, 2023	17.57	17.63	17.30	17.33	1,462,483	-0.31(-1.77%)
Jul 14, 2023	17.69	17.70	17.48	17.64	1,954,720	-0.13(-0.72%)
Jul 13, 2023	17.63	17.81	17.52	17.77	1,592,571	+0.15(+0.83%)
Jul 12, 2023	18.04	18.07	17.61	17.62	2,510,418	-0.08(-0.44%)
Jul 11, 2023	17.68	17.76	17.51	17.70	1,420,803	+0.11(+0.61%)
Jul 10, 2023	17.26	17.60	17.26	17.59	1,405,205	+0.16(+0.90%)
Jul 07, 2023	17.55	17.72	17.43	17.44	1,165,605	-0.19(-1.05%)
Jul 06, 2023	17.51	17.71	17.21	17.62	1,836,295	-0.18(-0.99%)
Jul 05, 2023	18.06	18.13	17.77	17.80	2,192,338	-0.28(-1.57%)

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.