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

Independence Realty Trust Inc (NY: IRT )

17.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2016 5.677 5.728 5.647 5.713 210,846 -0.01(-0.26%)
May 27, 2016 5.603 5.728 5.728 5.728 323,293 +0.10(+1.82%)
May 26, 2016 5.559 5.669 5.559 5.625 346,667 +0.01(+0.13%)
May 25, 2016 5.684 5.686 5.589 5.618 251,292 +0.00(+0.00%)
May 24, 2016 5.567 5.640 5.545 5.618 884,982 +0.05(+0.92%)
May 23, 2016 5.596 5.662 5.537 5.567 353,621 -0.03(-0.52%)
May 20, 2016 5.603 5.625 5.537 5.596 189,601 +0.04(+0.66%)
May 19, 2016 5.684 5.699 5.486 5.559 681,811 -0.06(-1.04%)
May 18, 2016 5.618 5.721 5.559 5.618 254,732 -0.02(-0.39%)
May 17, 2016 5.779 5.779 5.523 5.640 924,995 -0.12(-2.16%)
May 16, 2016 5.640 5.801 5.603 5.764 313,092 +0.14(+2.47%)
May 13, 2016 5.552 5.655 5.552 5.625 1,504,097 +0.06(+1.05%)
May 12, 2016 5.662 5.721 5.552 5.567 385,308 -0.07(-1.30%)
May 11, 2016 5.772 5.786 5.603 5.640 517,902 -0.12(-2.04%)
May 10, 2016 5.735 5.816 5.662 5.757 392,416 +0.07(+1.16%)
May 09, 2016 5.603 5.721 5.574 5.691 455,652 +0.12(+2.10%)
May 06, 2016 5.530 5.574 5.458 5.574 322,971 +0.04(+0.79%)
May 05, 2016 5.589 5.625 5.515 5.530 906,489 +0.00(+0.00%)
May 04, 2016 5.340 5.559 5.310 5.530 830,350 +0.22(+4.14%)
May 03, 2016 5.281 5.325 5.208 5.310 351,253 +0.04(+0.69%)
May 02, 2016 5.237 5.296 5.226 5.274 292,214 +0.02(+0.42%)
Apr 29, 2016 5.303 5.303 5.157 5.252 319,649 -0.06(-1.10%)
Apr 28, 2016 5.237 5.318 5.230 5.310 479,624 +0.06(+1.12%)
Apr 27, 2016 5.303 5.303 5.200 5.252 250,048 -0.06(-1.10%)
Apr 26, 2016 5.252 5.340 5.200 5.310 364,392 +0.11(+2.11%)
Apr 25, 2016 5.215 5.259 5.171 5.200 230,713 -0.04(-0.70%)
Apr 22, 2016 5.171 5.237 5.135 5.237 241,065 +0.04(+0.85%)
Apr 21, 2016 5.310 5.310 5.157 5.193 244,442 -0.08(-1.53%)
Apr 20, 2016 5.413 5.413 5.244 5.274 164,986 -0.10(-1.77%)
Apr 19, 2016 5.369 5.398 5.266 5.369 268,131 +0.06(+1.10%)
Apr 18, 2016 5.230 5.332 5.179 5.310 182,681 +0.11(+2.11%)
Apr 15, 2016 5.076 5.222 5.069 5.200 298,520 +0.10(+1.87%)
Apr 14, 2016 5.113 5.149 5.039 5.105 221,469 -0.03(-0.57%)
Apr 13, 2016 5.179 5.179 5.091 5.135 309,312 +0.01(+0.29%)
Apr 12, 2016 5.054 5.135 5.047 5.120 151,820 +0.07(+1.30%)
Apr 11, 2016 5.113 5.178 5.032 5.054 166,707 -0.02(-0.43%)
Apr 08, 2016 5.105 5.157 5.025 5.076 168,064 +0.02(+0.43%)
Apr 07, 2016 5.127 5.208 5.017 5.054 286,210 -0.14(-2.68%)
Apr 06, 2016 5.091 5.222 5.069 5.193 221,543 +0.09(+1.72%)
Apr 05, 2016 5.017 5.120 4.944 5.105 259,530 +0.01(+0.14%)
Apr 04, 2016 5.222 5.222 5.098 5.098 166,298 -0.10(-1.83%)
Apr 01, 2016 5.215 5.233 5.127 5.193 249,793 -0.02(-0.42%)
Mar 31, 2016 4.959 5.215 4.959 5.215 613,762 +0.23(+4.71%)
Mar 30, 2016 5.010 5.054 4.966 4.981 196,643 -0.04(-0.87%)
Mar 29, 2016 4.790 5.025 4.776 5.025 404,556 +0.15(+3.16%)
Mar 28, 2016 4.878 4.922 4.768 4.871 488,429 -0.03(-0.60%)
Mar 24, 2016 4.871 4.900 4.900 4.900 421,455 +0.00(+0.00%)
Mar 23, 2016 4.842 4.951 4.820 4.900 514,015 +0.02(+0.45%)
Mar 22, 2016 4.783 4.900 4.768 4.878 849,168 +0.07(+1.37%)
Mar 21, 2016 4.746 4.849 4.746 4.812 1,744,464 +0.10(+2.18%)
Mar 18, 2016 4.798 4.886 4.373 4.710 2,415,423 -0.10(-1.98%)
Mar 17, 2016 4.856 4.886 4.776 4.805 1,103,038 -0.04(-0.91%)
Mar 16, 2016 4.907 4.944 4.823 4.849 1,255,882 -0.04(-0.75%)
Mar 15, 2016 5.003 5.003 4.834 4.886 473,021 -0.04(-0.74%)
Mar 14, 2016 4.834 4.944 4.798 4.922 371,634 +0.05(+1.05%)
Mar 11, 2016 4.790 4.871 4.780 4.871 261,750 +0.15(+3.10%)
Mar 10, 2016 4.805 4.849 4.702 4.724 322,947 -0.07(-1.53%)
Mar 09, 2016 4.878 4.966 4.790 4.798 252,362 -0.06(-1.21%)
Mar 08, 2016 4.988 5.017 4.827 4.856 474,410 -0.18(-3.63%)
Mar 07, 2016 4.973 5.039 4.886 5.039 379,607 +0.08(+1.62%)
Mar 04, 2016 5.017 5.135 4.937 4.959 370,510 -0.06(-1.17%)
Mar 03, 2016 4.834 5.032 4.812 5.017 391,008 +0.21(+4.26%)
Mar 02, 2016 4.739 4.834 4.739 4.812 291,494 +0.09(+1.86%)
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.