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: 4:10 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, 2015 6.717 6.752 6.665 6.739 180,619 -0.01(-0.11%)
Apr 29, 2015 6.761 6.790 6.702 6.746 142,631 -0.04(-0.65%)
Apr 28, 2015 6.819 6.878 6.746 6.790 169,308 -0.08(-1.17%)
Apr 27, 2015 6.856 6.892 6.797 6.870 209,811 +0.02(+0.32%)
Apr 24, 2015 6.849 6.892 6.841 6.849 117,860 -0.01(-0.21%)
Apr 23, 2015 6.856 6.929 6.834 6.863 141,831 +0.01(+0.21%)
Apr 22, 2015 6.827 6.885 6.827 6.849 86,874 +0.02(+0.32%)
Apr 21, 2015 6.907 6.936 6.827 6.827 150,667 -0.11(-1.58%)
Apr 20, 2015 6.870 6.936 6.827 6.936 86,198 +0.07(+0.96%)
Apr 17, 2015 6.900 6.907 6.841 6.870 86,777 -0.03(-0.42%)
Apr 16, 2015 6.929 6.944 6.863 6.900 97,239 -0.02(-0.32%)
Apr 15, 2015 7.032 7.032 6.885 6.922 95,894 -0.05(-0.74%)
Apr 14, 2015 7.024 7.032 6.936 6.973 110,232 -0.05(-0.73%)
Apr 13, 2015 6.995 7.037 6.966 7.024 129,254 +0.03(+0.42%)
Apr 10, 2015 7.002 7.039 6.944 6.995 176,587 +0.01(+0.10%)
Apr 09, 2015 6.900 6.995 6.841 6.988 91,494 +0.05(+0.74%)
Apr 08, 2015 6.958 6.966 6.853 6.936 81,864 +0.01(+0.21%)
Apr 07, 2015 7.068 7.068 6.900 6.922 111,134 -0.13(-1.87%)
Apr 06, 2015 6.892 7.068 6.892 7.054 104,851 +0.14(+2.01%)
Apr 02, 2015 6.797 6.914 6.914 6.914 95,158 +0.08(+1.18%)
Apr 01, 2015 6.914 6.980 6.805 6.834 119,305 -0.12(-1.69%)
Mar 31, 2015 6.944 6.980 6.819 6.951 64,008 +0.04(+0.53%)
Mar 30, 2015 6.849 6.980 6.849 6.914 110,661 +0.10(+1.40%)
Mar 27, 2015 6.827 6.870 6.806 6.819 63,114 -0.06(-0.85%)
Mar 26, 2015 6.922 6.951 6.849 6.878 77,090 -0.06(-0.84%)
Mar 25, 2015 7.061 7.068 6.922 6.936 132,480 -0.10(-1.35%)
Mar 24, 2015 7.112 7.134 6.960 7.032 172,040 -0.09(-1.23%)
Mar 23, 2015 6.885 7.120 6.879 7.120 229,659 +0.16(+2.32%)
Mar 20, 2015 6.936 6.958 6.865 6.958 178,375 +0.02(+0.32%)
Mar 19, 2015 6.892 6.936 6.863 6.936 101,143 +0.04(+0.64%)
Mar 18, 2015 6.797 6.922 6.791 6.892 109,297 +0.07(+1.07%)
Mar 17, 2015 6.827 6.885 6.805 6.819 120,369 -0.05(-0.75%)
Mar 16, 2015 6.841 6.911 6.827 6.870 124,906 +0.01(+0.11%)
Mar 13, 2015 6.834 6.922 6.797 6.863 166,378 -0.07(-0.95%)
Mar 12, 2015 6.863 6.944 6.797 6.929 153,911 +0.10(+1.50%)
Mar 11, 2015 6.878 6.878 6.797 6.827 99,254 -0.04(-0.53%)
Mar 10, 2015 6.812 6.885 6.812 6.863 139,842 +0.01(+0.11%)
Mar 09, 2015 6.841 6.863 6.775 6.856 96,720 +0.07(+0.97%)
Mar 06, 2015 6.805 6.849 6.775 6.790 185,421 -0.11(-1.59%)
Mar 05, 2015 6.907 6.936 6.900 6.900 139,118 -0.01(-0.11%)
Mar 04, 2015 6.878 6.922 6.892 6.907 112,306 +0.01(+0.21%)
Mar 03, 2015 6.870 6.900 6.834 6.892 142,913 +0.02(+0.32%)
Mar 02, 2015 6.812 6.922 6.805 6.870 210,612 +0.06(+0.86%)
Feb 27, 2015 6.753 6.856 6.709 6.812 314,195 +0.09(+1.31%)
Feb 26, 2015 6.687 6.783 6.687 6.724 207,935 +0.08(+1.21%)
Feb 25, 2015 6.827 6.944 6.643 6.643 422,916 -0.18(-2.58%)
Feb 24, 2015 6.797 6.863 6.739 6.819 248,552 +0.01(+0.22%)
Feb 23, 2015 6.856 6.878 6.797 6.805 321,443 -0.04(-0.64%)
Feb 20, 2015 6.841 6.878 6.834 6.849 167,383 -0.01(-0.11%)
Feb 19, 2015 6.806 6.878 6.775 6.856 177,804 +0.01(+0.11%)
Feb 18, 2015 6.797 6.849 6.739 6.849 98,481 +0.04(+0.54%)
Feb 17, 2015 6.812 6.864 6.790 6.812 204,365 +0.01(+0.11%)
Feb 13, 2015 6.834 6.805 6.805 6.805 172,432 +0.01(+0.22%)
Feb 12, 2015 6.863 6.878 6.790 6.790 126,599 -0.03(-0.43%)
Feb 11, 2015 6.914 6.922 6.819 6.819 72,738 -0.10(-1.48%)
Feb 10, 2015 6.922 6.936 6.819 6.922 141,084 -0.01(-0.21%)
Feb 09, 2015 6.922 6.958 6.881 6.936 133,200 +0.01(+0.21%)
Feb 06, 2015 7.054 7.054 6.922 6.922 127,481 -0.13(-1.87%)
Feb 05, 2015 6.922 7.054 6.922 7.054 113,928 +0.13(+1.90%)
Feb 04, 2015 6.929 6.980 6.885 6.922 113,199 -0.05(-0.74%)
Feb 03, 2015 6.973 6.995 6.884 6.973 134,760 +0.00(+0.00%)
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.