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

Independence Realty Trust Inc (NY: IRT )

17.33 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2018 8.138 8.138 8.138 0 +0.05(+0.58%)
Aug 30, 2018 8.122 8.153 8.083 8.090 373,533 -0.03(-0.39%)
Aug 29, 2018 8.153 8.177 8.106 8.122 467,344 -0.02(-0.29%)
Aug 28, 2018 8.122 8.146 8.067 8.146 553,223 +0.03(+0.39%)
Aug 27, 2018 8.130 8.134 8.067 8.114 438,647 +0.00(+0.00%)
Aug 24, 2018 8.114 8.130 8.083 8.114 331,187 +0.02(+0.19%)
Aug 23, 2018 8.075 8.130 8.075 8.098 303,758 +0.00(+0.00%)
Aug 22, 2018 8.075 8.114 8.035 8.098 378,933 -0.01(-0.10%)
Aug 21, 2018 8.114 8.169 8.090 8.106 631,270 +0.00(+0.00%)
Aug 20, 2018 8.153 8.169 8.035 8.106 1,434,088 -0.02(-0.19%)
Aug 17, 2018 8.035 8.161 7.996 8.122 850,628 +0.07(+0.88%)
Aug 16, 2018 7.964 8.059 7.933 8.051 667,082 +0.09(+1.09%)
Aug 15, 2018 7.964 8.020 7.893 7.964 706,180 +0.06(+0.70%)
Aug 14, 2018 7.854 7.941 7.843 7.909 482,076 +0.08(+1.01%)
Aug 13, 2018 7.909 7.917 7.823 7.830 540,975 -0.08(-1.00%)
Aug 10, 2018 7.925 8.004 7.909 7.909 418,649 -0.06(-0.69%)
Aug 09, 2018 8.043 8.083 7.933 7.964 563,556 -0.06(-0.69%)
Aug 08, 2018 7.956 8.043 7.949 8.020 415,265 +0.02(+0.30%)
Aug 07, 2018 8.051 8.083 7.909 7.996 722,448 -0.10(-1.26%)
Aug 06, 2018 8.043 8.102 8.012 8.098 447,160 +0.07(+0.88%)
Aug 03, 2018 7.901 8.059 7.886 8.027 832,475 +0.17(+2.21%)
Aug 02, 2018 8.051 8.106 7.811 7.854 717,287 -0.17(-2.16%)
Aug 01, 2018 7.941 8.027 7.901 8.027 484,213 +0.03(+0.39%)
Jul 31, 2018 7.941 8.130 7.913 7.996 754,223 +0.09(+1.10%)
Jul 30, 2018 7.767 7.925 7.728 7.909 488,995 +0.14(+1.83%)
Jul 27, 2018 7.917 7.941 7.744 7.767 515,886 -0.13(-1.69%)
Jul 26, 2018 7.917 7.980 7.854 7.901 318,058 +0.02(+0.30%)
Jul 25, 2018 7.862 7.949 7.838 7.878 308,278 +0.02(+0.20%)
Jul 24, 2018 7.870 7.886 7.760 7.862 607,188 +0.00(+0.00%)
Jul 23, 2018 7.838 7.870 7.775 7.862 393,427 +0.00(+0.00%)
Jul 20, 2018 7.972 7.996 7.838 7.862 386,772 -0.10(-1.29%)
Jul 19, 2018 7.838 8.016 7.830 7.964 466,837 +0.11(+1.40%)
Jul 18, 2018 7.838 7.890 7.791 7.854 437,175 +0.01(+0.10%)
Jul 17, 2018 7.996 8.020 7.838 7.846 537,947 -0.13(-1.68%)
Jul 16, 2018 8.012 8.012 7.917 7.980 506,952 -0.04(-0.49%)
Jul 13, 2018 8.043 8.075 8.012 8.020 393,609 -0.02(-0.20%)
Jul 12, 2018 8.083 8.090 8.020 8.035 433,089 -0.04(-0.49%)
Jul 11, 2018 8.083 8.138 8.059 8.075 646,339 -0.02(-0.29%)
Jul 10, 2018 8.130 8.165 8.075 8.098 801,300 -0.04(-0.48%)
Jul 09, 2018 8.130 8.146 8.075 8.138 761,476 +0.01(+0.10%)
Jul 06, 2018 8.106 8.189 8.090 8.130 527,760 +0.04(+0.49%)
Jul 05, 2018 8.098 7.972 8.090 688,666 +0.12(+1.48%)
Jul 03, 2018 7.972 7.972 7.972 0 -0.02(-0.29%)
Jul 02, 2018 7.972 8.073 7.926 7.995 1,098,124 +0.02(+0.19%)
Jun 29, 2018 7.972 8.042 7.926 7.980 1,016,382 -0.01(-0.10%)
Jun 28, 2018 7.910 8.026 7.895 7.988 928,434 +0.09(+1.08%)
Jun 27, 2018 7.833 7.949 7.794 7.903 873,150 +0.09(+1.19%)
Jun 26, 2018 7.771 7.872 7.748 7.810 1,002,980 +0.06(+0.80%)
Jun 25, 2018 7.926 7.934 7.732 7.748 990,462 -0.17(-2.15%)
Jun 22, 2018 8.019 8.034 7.841 7.918 1,615,247 -0.08(-0.97%)
Jun 21, 2018 7.965 8.011 7.864 7.995 774,463 +0.05(+0.68%)
Jun 20, 2018 7.810 7.949 7.810 7.941 669,050 +0.13(+1.68%)
Jun 19, 2018 7.841 7.934 7.802 7.810 959,284 -0.06(-0.79%)
Jun 18, 2018 7.848 7.895 7.825 7.872 967,431 +0.02(+0.20%)
Jun 15, 2018 7.856 7.763 7.856 5,401,348 +0.09(+1.20%)
Jun 14, 2018 7.725 7.786 7.701 7.763 716,670 +0.04(+0.50%)
Jun 13, 2018 7.763 7.821 7.670 7.725 776,894 -0.03(-0.40%)
Jun 12, 2018 7.670 7.817 7.655 7.756 824,193 +0.09(+1.11%)
Jun 11, 2018 7.663 7.694 7.562 7.670 778,591 +0.00(+0.00%)
Jun 08, 2018 7.601 7.786 7.601 7.670 750,093 +0.07(+0.92%)
Jun 07, 2018 7.577 7.632 7.547 7.601 699,561 +0.01(+0.10%)
Jun 06, 2018 7.531 7.593 539,338 +0.01(+0.10%)
Jun 05, 2018 7.771 7.818 7.523 7.585 1,194,911 -0.17(-2.20%)
Jun 04, 2018 7.562 7.763 7.562 7.756 1,153,999 +0.22(+2.98%)
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.