Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Independence Realty Trust Inc
(NY:
IRT
)
16.51
-0.08 (-0.48%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2019
8.810
8.860
8.755
8.810
455,942
+0.03(+0.38%)
Apr 29, 2019
8.819
8.845
8.764
8.777
300,873
-0.04(-0.47%)
Apr 26, 2019
8.760
8.819
8.719
8.819
372,021
+0.09(+1.05%)
Apr 25, 2019
8.702
8.735
8.623
8.727
263,356
+0.02(+0.19%)
Apr 24, 2019
8.619
8.777
8.619
8.710
376,710
+0.11(+1.26%)
Apr 23, 2019
8.469
8.652
8.428
8.602
343,243
+0.16(+1.87%)
Apr 22, 2019
8.561
8.569
8.328
8.444
350,261
-0.12(-1.46%)
Apr 18, 2019
8.428
8.627
8.419
8.569
400,028
+0.15(+1.78%)
Apr 17, 2019
8.611
8.611
8.398
8.419
667,398
-0.17(-1.94%)
Apr 16, 2019
8.760
8.760
8.523
8.586
446,184
-0.14(-1.62%)
Apr 15, 2019
8.785
8.835
8.710
8.727
257,809
-0.07(-0.76%)
Apr 12, 2019
8.802
8.835
8.744
8.794
309,397
-0.02(-0.19%)
Apr 11, 2019
8.902
8.902
8.810
8.810
257,056
-0.07(-0.84%)
Apr 10, 2019
8.727
8.893
8.727
8.885
549,294
+0.16(+1.81%)
Apr 09, 2019
8.844
8.860
8.727
8.727
453,018
-0.15(-1.69%)
Apr 08, 2019
8.927
8.943
8.842
8.877
291,149
-0.07(-0.84%)
Apr 05, 2019
8.927
8.985
8.885
8.952
1,055,604
+0.03(+0.37%)
Apr 04, 2019
8.719
8.927
8.652
8.918
749,415
-0.10(-1.11%)
Apr 03, 2019
9.043
9.093
8.993
9.018
305,424
-0.04(-0.46%)
Apr 02, 2019
8.977
9.101
8.935
9.060
587,959
+0.09(+1.02%)
Apr 01, 2019
8.977
8.977
8.827
8.968
659,462
-0.01(-0.09%)
Mar 29, 2019
9.018
9.022
8.893
8.977
688,991
-0.01(-0.09%)
Mar 28, 2019
8.935
9.010
8.881
8.985
416,186
+0.11(+1.22%)
Mar 27, 2019
8.811
8.893
8.762
8.877
563,430
+0.07(+0.84%)
Mar 26, 2019
8.672
8.828
8.672
8.803
389,967
+0.15(+1.70%)
Mar 25, 2019
8.599
8.705
8.574
8.656
362,145
+0.06(+0.67%)
Mar 22, 2019
8.672
8.775
8.599
8.599
532,183
-0.09(-1.04%)
Mar 21, 2019
8.607
8.770
8.607
8.689
761,946
+0.07(+0.85%)
Mar 20, 2019
8.550
8.656
8.447
8.615
797,984
+0.08(+0.96%)
Mar 19, 2019
8.550
8.680
8.517
8.533
500,664
-0.02(-0.19%)
Mar 18, 2019
8.590
8.648
8.525
8.550
514,549
-0.03(-0.38%)
Mar 15, 2019
8.631
8.668
8.574
8.582
1,120,592
-0.06(-0.66%)
Mar 14, 2019
8.648
8.738
8.599
8.640
736,582
-0.02(-0.28%)
Mar 13, 2019
8.607
8.721
8.590
8.664
885,394
+0.10(+1.15%)
Mar 12, 2019
8.533
8.672
8.509
8.566
601,854
+0.06(+0.67%)
Mar 11, 2019
8.451
8.517
8.419
8.509
799,820
+0.08(+0.97%)
Mar 08, 2019
8.353
8.427
8.312
8.427
776,274
+0.06(+0.68%)
Mar 07, 2019
8.451
8.476
8.337
8.370
682,291
-0.03(-0.39%)
Mar 06, 2019
8.410
8.492
8.370
8.402
618,771
+0.01(+0.10%)
Mar 05, 2019
8.410
8.454
8.357
8.394
538,576
+0.00(+0.00%)
Mar 04, 2019
8.509
8.509
8.337
8.394
624,233
-0.09(-1.06%)
Mar 01, 2019
8.500
8.500
8.390
8.484
802,309
+0.01(+0.10%)
Feb 28, 2019
8.410
8.521
8.357
8.476
1,180,175
+0.07(+0.78%)
Feb 27, 2019
8.378
8.410
8.243
8.410
416,216
+0.03(+0.39%)
Feb 26, 2019
8.443
8.460
8.296
8.378
1,176,406
-0.03(-0.39%)
Feb 25, 2019
8.427
8.468
8.386
8.410
807,733
+0.00(+0.00%)
Feb 22, 2019
8.427
8.541
8.390
8.410
676,047
+0.00(+0.00%)
Feb 21, 2019
8.672
8.730
8.108
8.410
1,318,641
-0.34(-3.93%)
Feb 20, 2019
8.770
8.803
8.689
8.754
894,919
-0.02(-0.19%)
Feb 19, 2019
8.672
8.787
8.672
8.770
513,732
+0.10(+1.13%)
Feb 15, 2019
8.615
8.689
8.574
8.672
509,082
+0.07(+0.76%)
Feb 14, 2019
8.590
8.672
8.582
8.607
703,279
+0.02(+0.19%)
Feb 13, 2019
8.582
8.623
8.484
8.590
393,970
-0.01(-0.10%)
Feb 12, 2019
8.664
8.664
8.566
8.599
287,661
-0.06(-0.66%)
Feb 11, 2019
8.558
8.664
8.550
8.656
335,510
+0.09(+1.05%)
Feb 08, 2019
8.509
8.599
8.509
8.566
253,746
+0.04(+0.48%)
Feb 07, 2019
8.443
8.554
8.378
8.525
588,588
+0.06(+0.68%)
Feb 06, 2019
8.492
8.615
8.460
8.468
509,373
-0.17(-1.99%)
Feb 05, 2019
8.607
8.648
8.541
8.640
334,841
+0.04(+0.48%)
Feb 04, 2019
8.468
8.599
8.378
8.599
858,448
+0.13(+1.55%)
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
.