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 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%)
Mar 01, 2016
4.761
4.776
4.695
4.724
257,086
+0.01(+0.31%)
Feb 29, 2016
4.695
4.842
4.688
4.710
228,639
-0.01(-0.31%)
Feb 26, 2016
4.798
4.849
4.710
4.724
178,197
-0.04(-0.92%)
Feb 25, 2016
4.629
4.790
4.629
4.768
189,566
+0.10(+2.04%)
Feb 24, 2016
4.578
4.761
4.563
4.673
353,539
+0.03(+0.63%)
Feb 23, 2016
4.710
4.900
4.636
4.644
427,933
-0.12(-2.46%)
Feb 22, 2016
4.966
4.966
4.754
4.761
456,954
-0.15(-2.99%)
Feb 19, 2016
4.981
5.054
4.886
4.907
430,800
-0.07(-1.47%)
Feb 18, 2016
4.834
5.010
4.834
4.981
562,135
+0.22(+4.62%)
Feb 17, 2016
4.790
4.805
4.746
4.761
294,654
+0.03(+0.62%)
Feb 16, 2016
4.739
4.798
4.618
4.732
213,695
+0.18(+3.86%)
Feb 12, 2016
4.556
4.556
4.556
4.556
294,486
+0.03(+0.65%)
Feb 11, 2016
4.534
4.590
4.512
4.527
338,698
-0.07(-1.44%)
Feb 10, 2016
4.593
4.790
4.541
4.593
264,688
+0.00(+0.00%)
Feb 09, 2016
4.636
4.724
4.593
4.593
245,159
-0.09(-1.88%)
Feb 08, 2016
4.761
4.893
4.602
4.680
244,956
-0.12(-2.59%)
Feb 05, 2016
4.907
4.939
4.798
4.805
224,271
-0.10(-2.09%)
Feb 04, 2016
4.922
5.039
4.893
4.907
235,386
-0.01(-0.15%)
Feb 03, 2016
4.988
4.995
4.893
4.915
241,335
-0.01(-0.30%)
Feb 02, 2016
4.973
5.003
4.907
4.929
222,706
-0.05(-1.03%)
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
.