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

Independence Realty Trust Inc (NY: IRT )

20.49 -0.03 (-0.15%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Feb 27, 2015 5.401 5.483 5.366 5.448 392,879 +0.07(+1.31%)
Feb 26, 2015 5.348 5.424 5.348 5.377 260,009 +0.06(+1.21%)
Feb 25, 2015 5.459 5.553 5.313 5.313 528,827 -0.11(-1.95%)
Feb 24, 2015 5.401 5.453 5.354 5.418 312,813 +0.01(+0.22%)
Feb 23, 2015 5.447 5.465 5.401 5.407 404,549 -0.03(-0.64%)
Feb 20, 2015 5.436 5.465 5.430 5.442 210,659 -0.01(-0.11%)
Feb 19, 2015 5.407 5.465 5.383 5.447 223,774 +0.01(+0.11%)
Feb 18, 2015 5.401 5.442 5.354 5.442 123,943 +0.03(+0.54%)
Feb 17, 2015 5.413 5.454 5.395 5.413 257,202 +0.01(+0.11%)
Feb 13, 2015 5.430 5.407 5.407 5.407 217,013 +0.01(+0.22%)
Feb 12, 2015 5.453 5.465 5.395 5.395 159,330 -0.02(-0.43%)
Feb 11, 2015 5.494 5.500 5.418 5.418 91,544 -0.08(-1.48%)
Feb 10, 2015 5.500 5.511 5.418 5.500 177,560 -0.01(-0.21%)
Feb 09, 2015 5.500 5.529 5.468 5.511 167,637 +0.01(+0.21%)
Feb 06, 2015 5.605 5.605 5.500 5.500 160,440 -0.10(-1.87%)
Feb 05, 2015 5.500 5.605 5.500 5.605 143,383 +0.10(+1.90%)
Feb 04, 2015 5.506 5.546 5.471 5.500 142,465 -0.04(-0.74%)
Feb 03, 2015 5.541 5.558 5.470 5.541 169,601 +0.00(+0.00%)
Feb 02, 2015 5.546 5.564 5.436 5.541 216,980 +0.00(+0.00%)
Jan 30, 2015 5.605 5.610 5.471 5.541 215,930 -0.06(-1.14%)
Jan 29, 2015 5.587 5.616 5.581 5.605 101,145 +0.01(+0.10%)
Jan 28, 2015 5.651 5.651 5.570 5.599 155,498 -0.04(-0.72%)
Jan 27, 2015 5.547 5.657 5.535 5.640 377,520 +0.09(+1.56%)
Jan 26, 2015 5.553 5.570 5.524 5.553 161,262 +0.01(+0.21%)
Jan 23, 2015 5.553 5.553 5.518 5.541 107,235 -0.01(-0.21%)
Jan 22, 2015 5.466 5.553 5.454 5.553 195,036 +0.10(+1.80%)
Jan 21, 2015 5.437 5.454 5.408 5.454 239,839 +0.03(+0.53%)
Jan 20, 2015 5.460 5.460 5.413 5.426 129,620 -0.01(-0.11%)
Jan 16, 2015 5.437 5.478 5.385 5.431 290,648 +0.01(+0.21%)
Jan 15, 2015 5.460 5.460 5.368 5.420 182,750 -0.02(-0.43%)
Jan 14, 2015 5.431 5.443 5.379 5.443 187,107 +0.00(+0.00%)
Jan 13, 2015 5.431 5.443 5.368 5.443 167,565 +0.02(+0.43%)
Jan 12, 2015 5.408 5.437 5.408 5.420 106,590 +0.01(+0.21%)
Jan 09, 2015 5.437 5.460 5.397 5.408 183,819 -0.03(-0.53%)
Jan 08, 2015 5.478 5.478 5.426 5.437 245,382 -0.01(-0.11%)
Jan 07, 2015 5.397 5.483 5.397 5.443 243,202 +0.03(+0.64%)
Jan 06, 2015 5.495 5.495 5.304 5.408 436,872 -0.09(-1.58%)
Jan 05, 2015 5.437 5.495 5.414 5.495 484,484 +0.03(+0.64%)
Jan 02, 2015 5.402 5.460 5.385 5.460 164,874 +0.08(+1.40%)
Dec 31, 2014 5.397 5.385 5.385 5.385 190,867 -0.02(-0.43%)
Dec 30, 2014 5.333 5.431 5.327 5.408 233,086 +0.05(+0.86%)
Dec 29, 2014 5.327 5.373 5.321 5.362 250,467 +0.05(+0.98%)
Dec 26, 2014 5.270 5.310 5.254 5.310 133,271 +0.02(+0.43%)
Dec 24, 2014 5.287 5.287 5.287 5.287 169,318 -0.01(-0.22%)
Dec 23, 2014 5.287 5.298 5.241 5.298 276,936 +0.02(+0.33%)
Dec 22, 2014 5.367 5.367 5.264 5.281 289,378 -0.12(-2.23%)
Dec 19, 2014 5.241 5.402 5.218 5.402 570,242 +0.14(+2.62%)
Dec 18, 2014 5.327 5.344 5.224 5.264 407,503 -0.01(-0.11%)
Dec 17, 2014 5.224 5.310 5.201 5.270 456,604 +0.05(+0.88%)
Dec 16, 2014 5.172 5.258 5.149 5.224 410,162 +0.01(+0.11%)
Dec 15, 2014 5.373 5.396 5.172 5.218 414,004 -0.16(-2.89%)
Dec 12, 2014 5.281 5.465 5.258 5.373 329,837 -0.01(-0.21%)
Dec 11, 2014 5.430 5.442 5.373 5.385 146,600 -0.01(-0.21%)
Dec 10, 2014 5.390 5.448 5.379 5.396 295,192 -0.03(-0.53%)
Dec 09, 2014 5.316 5.425 5.252 5.425 722,334 +0.07(+1.40%)
Dec 08, 2014 5.505 5.505 5.316 5.350 444,323 -0.15(-2.72%)
Dec 05, 2014 5.499 5.517 5.471 5.499 430,661 +0.02(+0.42%)
Dec 04, 2014 5.442 5.482 5.408 5.476 248,460 +0.03(+0.63%)
Dec 03, 2014 5.453 5.453 5.380 5.442 217,709 +0.01(+0.11%)
Dec 02, 2014 5.373 5.436 5.339 5.436 357,116 +0.06(+1.18%)
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.