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
)
17.11
-0.02 (-0.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 28, 2018
8.130
8.295
8.130
8.295
1,073,281
+0.16(+1.94%)
Sep 27, 2018
8.075
8.161
8.072
8.138
408,926
+0.09(+1.08%)
Sep 26, 2018
8.146
8.177
8.051
8.051
452,252
-0.11(-1.35%)
Sep 25, 2018
8.146
8.185
8.098
8.161
382,254
+0.04(+0.48%)
Sep 24, 2018
8.153
8.153
8.048
8.122
561,593
-0.04(-0.48%)
Sep 21, 2018
8.130
8.185
8.122
8.161
1,412,720
+0.02(+0.19%)
Sep 20, 2018
8.067
8.146
8.007
8.146
572,978
+0.09(+1.17%)
Sep 19, 2018
8.161
8.201
8.051
8.051
682,314
-0.13(-1.54%)
Sep 18, 2018
8.193
8.232
8.161
8.177
572,959
-0.02(-0.29%)
Sep 17, 2018
8.130
8.287
8.130
8.201
1,638,620
+0.12(+1.46%)
Sep 14, 2018
8.114
8.173
8.047
8.083
862,306
-0.06(-0.68%)
Sep 13, 2018
8.098
8.216
8.075
8.138
694,155
+0.07(+0.88%)
Sep 12, 2018
8.067
8.114
8.051
8.067
648,047
-0.02(-0.19%)
Sep 11, 2018
8.146
8.169
8.064
8.083
550,462
-0.06(-0.77%)
Sep 10, 2018
8.130
8.209
8.115
8.146
610,596
+0.04(+0.49%)
Sep 07, 2018
8.122
8.130
8.067
8.106
418,649
-0.02(-0.29%)
Sep 06, 2018
8.146
8.169
8.110
8.130
454,387
+0.01(+0.10%)
Sep 05, 2018
8.114
8.138
8.051
8.122
574,921
+0.02(+0.19%)
Sep 04, 2018
8.122
8.193
8.071
8.106
518,725
-0.03(-0.39%)
Aug 31, 2018
8.138
8.138
8.138
0
+0.05(+0.58%)
Aug 30, 2018
8.122
8.153
8.083
8.090
373,533
-0.03(-0.39%)
Aug 29, 2018
8.153
8.177
8.106
8.122
467,344
-0.02(-0.29%)
Aug 28, 2018
8.122
8.146
8.067
8.146
553,223
+0.03(+0.39%)
Aug 27, 2018
8.130
8.134
8.067
8.114
438,647
+0.00(+0.00%)
Aug 24, 2018
8.114
8.130
8.083
8.114
331,187
+0.02(+0.19%)
Aug 23, 2018
8.075
8.130
8.075
8.098
303,758
+0.00(+0.00%)
Aug 22, 2018
8.075
8.114
8.035
8.098
378,933
-0.01(-0.10%)
Aug 21, 2018
8.114
8.169
8.090
8.106
631,270
+0.00(+0.00%)
Aug 20, 2018
8.153
8.169
8.035
8.106
1,434,088
-0.02(-0.19%)
Aug 17, 2018
8.035
8.161
7.996
8.122
850,628
+0.07(+0.88%)
Aug 16, 2018
7.964
8.059
7.933
8.051
667,082
+0.09(+1.09%)
Aug 15, 2018
7.964
8.020
7.893
7.964
706,180
+0.06(+0.70%)
Aug 14, 2018
7.854
7.941
7.843
7.909
482,076
+0.08(+1.01%)
Aug 13, 2018
7.909
7.917
7.823
7.830
540,975
-0.08(-1.00%)
Aug 10, 2018
7.925
8.004
7.909
7.909
418,649
-0.06(-0.69%)
Aug 09, 2018
8.043
8.083
7.933
7.964
563,556
-0.06(-0.69%)
Aug 08, 2018
7.956
8.043
7.949
8.020
415,265
+0.02(+0.30%)
Aug 07, 2018
8.051
8.083
7.909
7.996
722,448
-0.10(-1.26%)
Aug 06, 2018
8.043
8.102
8.012
8.098
447,160
+0.07(+0.88%)
Aug 03, 2018
7.901
8.059
7.886
8.027
832,475
+0.17(+2.21%)
Aug 02, 2018
8.051
8.106
7.811
7.854
717,287
-0.17(-2.16%)
Aug 01, 2018
7.941
8.027
7.901
8.027
484,213
+0.03(+0.39%)
Jul 31, 2018
7.941
8.130
7.913
7.996
754,223
+0.09(+1.10%)
Jul 30, 2018
7.767
7.925
7.728
7.909
488,995
+0.14(+1.83%)
Jul 27, 2018
7.917
7.941
7.744
7.767
515,886
-0.13(-1.69%)
Jul 26, 2018
7.917
7.980
7.854
7.901
318,058
+0.02(+0.30%)
Jul 25, 2018
7.862
7.949
7.838
7.878
308,278
+0.02(+0.20%)
Jul 24, 2018
7.870
7.886
7.760
7.862
607,188
+0.00(+0.00%)
Jul 23, 2018
7.838
7.870
7.775
7.862
393,427
+0.00(+0.00%)
Jul 20, 2018
7.972
7.996
7.838
7.862
386,772
-0.10(-1.29%)
Jul 19, 2018
7.838
8.016
7.830
7.964
466,837
+0.11(+1.40%)
Jul 18, 2018
7.838
7.890
7.791
7.854
437,175
+0.01(+0.10%)
Jul 17, 2018
7.996
8.020
7.838
7.846
537,947
-0.13(-1.68%)
Jul 16, 2018
8.012
8.012
7.917
7.980
506,952
-0.04(-0.49%)
Jul 13, 2018
8.043
8.075
8.012
8.020
393,609
-0.02(-0.20%)
Jul 12, 2018
8.083
8.090
8.020
8.035
433,089
-0.04(-0.49%)
Jul 11, 2018
8.083
8.138
8.059
8.075
646,339
-0.02(-0.29%)
Jul 10, 2018
8.130
8.165
8.075
8.098
801,300
-0.04(-0.48%)
Jul 09, 2018
8.130
8.146
8.075
8.138
761,476
+0.01(+0.10%)
Jul 06, 2018
8.106
8.189
8.090
8.130
527,760
+0.04(+0.49%)
Jul 05, 2018
8.098
7.972
8.090
688,666
+0.12(+1.48%)
Jul 03, 2018
7.972
7.972
7.972
0
-0.02(-0.29%)
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
.