Skip to main content

Independence Realty Trust Inc (NY: IRT )

19.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 19.63 19.67 19.41 19.53 1,997,961 -0.15(-0.76%)
Oct 03, 2024 20.03 20.03 19.59 19.68 1,178,741 -0.37(-1.85%)
Oct 02, 2024 20.01 20.14 19.91 20.05 2,207,918 -0.07(-0.35%)
Oct 01, 2024 20.60 20.63 20.07 20.12 1,322,062 -0.38(-1.85%)
Sep 30, 2024 20.28 20.54 20.20 20.50 2,939,207 +0.17(+0.84%)
Sep 27, 2024 20.51 20.56 20.25 20.33 1,478,618 -0.03(-0.15%)
Sep 26, 2024 20.65 20.74 20.31 20.36 1,798,470 -0.24(-1.16%)
Sep 25, 2024 20.91 20.95 20.49 20.60 1,942,523 -0.26(-1.24%)
Sep 24, 2024 20.86 20.98 20.82 20.86 1,169,255 -0.13(-0.61%)
Sep 23, 2024 20.92 21.00 20.79 20.98 1,432,290 +0.23(+1.10%)
Sep 20, 2024 20.87 20.98 20.67 20.76 3,999,483 -0.20(-0.95%)
Sep 19, 2024 20.91 21.03 20.57 20.96 1,870,878 +0.27(+1.30%)
Sep 18, 2024 20.78 20.99 20.59 20.69 1,665,409 -0.02(-0.10%)
Sep 17, 2024 20.93 20.94 20.65 20.71 1,990,075 -0.22(-1.04%)
Sep 16, 2024 20.87 21.01 20.75 20.93 1,254,837 +0.14(+0.67%)
Sep 13, 2024 20.62 20.81 20.48 20.79 1,754,721 +0.34(+1.65%)
Sep 12, 2024 20.31 20.47 20.25 20.45 1,078,813 +0.20(+0.98%)
Sep 11, 2024 19.91 20.27 19.84 20.25 1,187,204 +0.11(+0.54%)
Sep 10, 2024 19.75 20.14 19.70 20.14 2,960,840 +0.52(+2.63%)
Sep 09, 2024 19.71 19.83 19.55 19.63 3,138,085 +0.07(+0.35%)
Sep 06, 2024 19.92 19.92 19.52 19.56 2,764,335 -0.35(-1.74%)
Sep 05, 2024 20.08 20.10 19.70 19.90 3,606,820 -0.04(-0.20%)
Sep 04, 2024 19.82 20.34 19.66 19.94 8,139,949 -0.58(-2.80%)
Sep 03, 2024 20.43 20.70 20.40 20.52 1,164,239 -0.10(-0.48%)
Aug 30, 2024 20.40 20.64 20.32 20.62 1,834,427 +0.34(+1.66%)
Aug 29, 2024 20.41 20.49 20.18 20.28 1,593,617 -0.11(-0.54%)
Aug 28, 2024 20.27 20.52 20.25 20.39 921,923 +0.13(+0.64%)
Aug 27, 2024 19.92 20.32 19.83 20.26 1,358,374 +0.19(+0.94%)
Aug 26, 2024 20.17 20.21 19.92 20.07 920,266 +0.12(+0.60%)
Aug 23, 2024 19.69 20.10 19.59 19.95 1,637,696 +0.36(+1.82%)
Aug 22, 2024 19.54 19.65 19.44 19.60 1,179,131 +0.01(+0.05%)
Aug 21, 2024 19.48 19.61 19.42 19.59 1,061,801 +0.16(+0.82%)
Aug 20, 2024 19.41 19.57 19.25 19.43 1,180,280 +0.00(+0.00%)
Aug 19, 2024 19.46 19.62 19.32 19.43 887,295 +0.06(+0.31%)
Aug 16, 2024 19.47 19.56 19.23 19.37 1,266,382 -0.13(-0.66%)
Aug 15, 2024 19.62 19.62 19.32 19.50 1,604,965 -0.04(-0.20%)
Aug 14, 2024 19.53 19.71 19.41 19.54 1,610,688 +0.04(+0.20%)
Aug 13, 2024 19.56 19.63 19.37 19.50 1,328,295 +0.12(+0.61%)
Aug 12, 2024 19.49 19.54 19.32 19.38 1,770,073 -0.14(-0.71%)
Aug 09, 2024 19.45 19.60 19.28 19.52 1,305,476 +0.08(+0.41%)
Aug 08, 2024 19.48 19.55 19.35 19.44 931,029 +0.03(+0.15%)
Aug 07, 2024 19.59 19.92 19.37 19.41 2,324,534 -0.12(-0.61%)
Aug 06, 2024 18.87 19.77 18.77 19.53 2,174,302 +0.64(+3.42%)
Aug 05, 2024 18.79 19.22 18.64 18.88 2,101,837 -0.47(-2.41%)
Aug 02, 2024 19.01 19.68 18.95 19.35 2,665,274 +0.31(+1.62%)
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.