Indicators

Independence Realty Trust Inc (NY: IRT )

17.11 -0.02 (-0.12%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	14.84	14.90	14.54	14.64	1,587,089	+0.00(+0.00%)
Feb 28, 2024	14.39	14.85	14.35	14.64	1,116,901	+0.07(+0.48%)
Feb 27, 2024	14.62	14.68	14.44	14.57	1,462,211	+0.09(+0.62%)
Feb 26, 2024	14.89	14.97	14.41	14.48	1,520,665	-0.46(-3.08%)
Feb 23, 2024	15.15	15.27	14.93	14.94	1,977,048	-0.26(-1.71%)
Feb 22, 2024	15.37	15.41	15.18	15.20	1,378,372	-0.17(-1.11%)
Feb 21, 2024	15.25	15.42	15.16	15.37	2,650,981	+0.12(+0.79%)
Feb 20, 2024	15.35	15.44	15.19	15.25	1,943,325	-0.31(-1.99%)
Feb 16, 2024	15.33	15.66	15.24	15.56	2,531,455	+0.04(+0.26%)
Feb 15, 2024	14.90	15.67	14.65	15.52	5,062,527	+0.98(+6.74%)
Feb 14, 2024	14.47	14.66	14.36	14.54	1,777,506	+0.19(+1.32%)
Feb 13, 2024	14.31	14.41	14.07	14.35	3,087,077	-0.46(-3.11%)
Feb 12, 2024	14.81	14.93	14.75	14.81	1,304,402	+0.07(+0.47%)
Feb 09, 2024	14.88	14.95	14.71	14.74	1,496,736	-0.14(-0.94%)
Feb 08, 2024	14.73	14.91	14.60	14.88	1,431,926	+0.13(+0.88%)
Feb 07, 2024	14.93	14.93	14.53	14.75	1,749,056	-0.11(-0.74%)
Feb 06, 2024	14.72	14.96	14.65	14.86	1,954,029	+0.11(+0.75%)
Feb 05, 2024	14.76	14.87	14.63	14.75	3,063,731	-0.23(-1.54%)
Feb 02, 2024	14.71	15.13	14.66	14.98	3,328,783	+0.02(+0.13%)

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.