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 (%)
Apr 28, 2017	6.783	6.819	6.695	6.739	412,373	-0.05(-0.76%)
Apr 27, 2017	6.849	6.878	6.775	6.790	379,454	-0.06(-0.86%)
Apr 26, 2017	6.856	6.966	6.849	6.849	647,035	-0.10(-1.37%)
Apr 25, 2017	6.944	6.988	6.914	6.944	793,981	+0.01(+0.11%)
Apr 24, 2017	7.010	7.046	6.874	6.936	1,005,769	-0.01(-0.11%)
Apr 21, 2017	6.929	6.980	6.885	6.944	561,519	+0.02(+0.32%)
Apr 20, 2017	6.863	6.936	6.863	6.922	489,094	+0.05(+0.75%)
Apr 19, 2017	6.827	6.896	6.827	6.870	498,771	+0.01(+0.21%)
Apr 18, 2017	6.870	6.885	6.827	6.856	412,495	-0.02(-0.32%)
Apr 17, 2017	6.849	6.878	6.827	6.878	442,724	+0.09(+1.29%)
Apr 13, 2017	6.812	6.878	6.783	6.790	381,057	-0.04(-0.54%)
Apr 12, 2017	6.870	6.885	6.812	6.827	317,658	-0.04(-0.64%)
Apr 11, 2017	6.761	6.870	6.761	6.870	362,885	+0.11(+1.63%)
Apr 10, 2017	6.768	6.801	6.731	6.761	352,882	-0.01(-0.11%)
Apr 07, 2017	6.790	6.805	6.742	6.768	300,774	+0.01(+0.11%)
Apr 06, 2017	6.629	6.790	6.629	6.761	428,622	+0.11(+1.65%)
Apr 05, 2017	6.849	6.878	6.614	6.651	1,080,084	-0.20(-2.89%)
Apr 04, 2017	6.819	6.878	6.819	6.849	665,365	+0.01(+0.11%)

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.