Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Independence Realty Trust Inc (NY: IRT )

16.33 +0.26 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 7.330 7.392 7.268 7.276 596,657 -0.03(-0.42%)
Apr 27, 2018 7.175 7.338 7.175 7.307 513,518 +0.11(+1.51%)
Apr 26, 2018 7.183 7.260 7.145 7.198 541,476 +0.01(+0.11%)
Apr 25, 2018 7.082 7.237 6.896 7.191 1,132,446 -0.09(-1.17%)
Apr 24, 2018 7.314 7.318 7.229 7.276 637,827 +0.00(+0.00%)
Apr 23, 2018 7.276 7.296 7.206 7.276 430,599 +0.02(+0.32%)
Apr 20, 2018 7.322 7.330 7.225 7.252 411,718 -0.05(-0.64%)
Apr 19, 2018 7.430 7.430 7.249 7.299 661,717 -0.15(-2.08%)
Apr 18, 2018 7.531 7.549 7.438 7.454 627,783 -0.06(-0.82%)
Apr 17, 2018 7.430 7.601 7.430 7.516 846,301 +0.10(+1.36%)
Apr 16, 2018 7.384 7.461 7.338 7.415 622,318 +0.06(+0.84%)
Apr 13, 2018 7.314 7.369 7.245 7.353 916,919 +0.04(+0.53%)
Apr 12, 2018 7.399 7.399 7.276 7.314 705,698 -0.08(-1.05%)
Apr 11, 2018 7.276 7.399 7.229 7.392 1,113,064 +0.09(+1.27%)
Apr 10, 2018 7.229 7.330 7.160 7.299 1,011,829 +0.12(+1.62%)
Apr 09, 2018 7.221 7.245 7.163 7.183 537,767 -0.02(-0.32%)
Apr 06, 2018 7.198 7.268 7.163 7.206 681,512 +0.01(+0.11%)
Apr 05, 2018 7.136 7.214 7.078 7.198 722,001 +0.06(+0.87%)
Apr 04, 2018 7.067 7.160 7.028 7.136 838,506 +0.03(+0.44%)
Apr 03, 2018 6.935 7.113 6.904 7.105 961,810 +0.17(+2.46%)
Apr 02, 2018 6.958 6.958 6.848 6.935 1,006,346 -0.03(-0.44%)
Mar 29, 2018 6.965 6.965 6.965 0 +0.03(+0.44%)
Mar 28, 2018 6.806 6.950 6.776 6.935 1,188,171 +0.12(+1.78%)
Mar 27, 2018 6.776 6.874 6.692 6.814 668,935 +0.04(+0.56%)
Mar 26, 2018 6.745 6.783 6.643 6.776 500,348 +0.09(+1.36%)
Mar 23, 2018 6.867 6.867 6.677 6.685 1,080,791 -0.15(-2.22%)
Mar 22, 2018 6.814 6.927 6.783 6.836 653,345 +0.00(+0.00%)
Mar 21, 2018 6.829 6.897 6.791 6.836 565,863 -0.01(-0.11%)
Mar 20, 2018 6.836 6.905 6.806 6.844 694,392 +0.01(+0.11%)
Mar 19, 2018 6.958 6.973 6.783 6.836 947,500 -0.12(-1.74%)
Mar 16, 2018 6.890 6.992 6.852 6.958 1,639,668 +0.07(+0.99%)
Mar 15, 2018 6.829 6.897 6.791 6.890 657,769 +0.07(+1.00%)
Mar 14, 2018 6.836 6.867 6.798 6.821 528,129 -0.01(-0.11%)
Mar 13, 2018 6.768 6.859 6.761 6.829 985,136 +0.11(+1.58%)
Mar 12, 2018 6.563 6.738 6.554 6.723 798,755 +0.14(+2.19%)
Mar 09, 2018 6.556 6.578 6.457 6.578 845,734 +0.05(+0.81%)
Mar 08, 2018 6.571 6.575 6.495 6.525 801,661 -0.03(-0.46%)
Mar 07, 2018 6.525 6.556 957,019 -0.05(-0.80%)
Mar 06, 2018 6.563 6.624 6.506 6.609 612,377 +0.02(+0.35%)
Mar 05, 2018 6.548 6.609 6.533 6.586 563,340 +0.05(+0.70%)
Mar 02, 2018 6.465 6.609 6.434 6.541 1,709,967 +0.00(+0.00%)
Mar 01, 2018 6.442 6.556 6.427 6.541 695,889 +0.08(+1.17%)
Feb 28, 2018 6.495 6.556 6.449 6.465 889,466 +0.02(+0.24%)
Feb 27, 2018 6.662 6.677 6.396 6.449 905,357 -0.20(-3.08%)
Feb 26, 2018 6.601 6.662 6.563 6.654 592,111 +0.08(+1.15%)
Feb 23, 2018 6.556 6.662 6.548 6.578 644,135 +0.11(+1.76%)
Feb 22, 2018 6.465 6.465 967,743 +0.18(+2.90%)
Feb 21, 2018 6.495 6.503 6.267 6.283 1,010,918 -0.24(-3.72%)
Feb 20, 2018 6.829 6.943 6.525 6.525 899,591 -0.14(-2.05%)
Feb 16, 2018 6.662 6.662 6.662 0 +0.08(+1.27%)
Feb 15, 2018 6.533 6.609 6.504 6.578 557,154 +0.08(+1.17%)
Feb 14, 2018 6.571 6.578 6.449 6.503 785,173 -0.13(-1.95%)
Feb 13, 2018 6.525 6.670 6.518 6.632 1,043,622 +0.07(+1.04%)
Feb 12, 2018 6.457 6.578 6.320 6.563 1,182,313 +0.11(+1.76%)
Feb 09, 2018 6.396 6.510 6.317 6.449 1,088,365 +0.10(+1.55%)
Feb 08, 2018 6.487 6.518 6.343 6.351 1,201,460 -0.14(-2.11%)
Feb 07, 2018 6.465 6.520 6.465 6.487 1,013,430 +0.02(+0.23%)
Feb 06, 2018 6.358 6.503 6.267 6.472 2,150,924 -0.07(-1.10%)
Feb 05, 2018 6.662 6.685 6.389 6.544 1,047,411 -0.19(-2.76%)
Feb 02, 2018 6.859 6.881 6.677 6.730 1,183,504 -0.17(-2.42%)
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.