Independence Realty Trust Inc (NY: IRT )

18.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 18.64 18.85 18.49 18.65 2,600,852 +0.00(+0.00%)
Jul 30, 2024 18.86 19.02 18.54 18.65 1,710,041 -0.14(-0.75%)
Jul 29, 2024 18.92 18.99 18.70 18.79 2,423,186 -0.09(-0.48%)
Jul 26, 2024 18.68 18.96 18.51 18.88 1,759,361 +0.39(+2.11%)
Jul 25, 2024 18.96 19.20 18.32 18.49 1,936,707 -0.42(-2.22%)
Jul 24, 2024 18.93 19.20 18.88 18.91 1,294,721 -0.06(-0.32%)
Jul 23, 2024 19.06 19.28 18.95 18.97 2,019,563 -0.11(-0.58%)
Jul 22, 2024 18.93 19.20 18.83 19.08 1,467,778 +0.17(+0.90%)
Jul 19, 2024 19.15 19.18 18.79 18.91 1,580,361 -0.17(-0.89%)
Jul 18, 2024 19.12 19.51 19.00 19.08 1,315,997 -0.18(-0.93%)
Jul 17, 2024 18.98 19.43 18.98 19.26 1,467,425 +0.21(+1.10%)
Jul 16, 2024 18.84 19.10 18.78 19.05 2,179,490 +0.31(+1.65%)
Jul 15, 2024 18.73 18.95 18.60 18.74 1,676,831 +0.16(+0.86%)
Jul 12, 2024 18.92 18.96 18.58 18.58 2,099,488 -0.15(-0.80%)
Jul 11, 2024 18.82 18.91 18.61 18.73 2,825,702 +0.29(+1.57%)
Jul 10, 2024 18.45 18.50 18.34 18.44 2,764,442 +0.12(+0.66%)
Jul 09, 2024 18.70 18.74 18.27 18.32 3,739,305 -0.40(-2.14%)
Jul 08, 2024 18.69 18.82 18.61 18.72 1,622,174 +0.07(+0.38%)
Jul 05, 2024 18.68 18.75 18.59 18.65 1,304,762 -0.01(-0.05%)
Jul 03, 2024 18.90 18.96 18.63 18.66 2,035,741 -0.24(-1.27%)
Jul 02, 2024 18.88 18.93 18.75 18.90 2,325,102 +0.11(+0.59%)
Jul 01, 2024 18.70 18.84 18.41 18.79 2,504,441 +0.05(+0.27%)
Jun 28, 2024 18.44 18.82 18.41 18.74 5,349,114 +0.44(+2.40%)
Jun 27, 2024 18.22 18.33 18.09 18.30 2,477,780 +0.16(+0.87%)
Jun 26, 2024 17.91 18.17 17.90 18.14 1,908,807 +0.05(+0.27%)
Jun 25, 2024 18.22 18.28 18.00 18.09 1,932,350 -0.18(-0.98%)
Jun 24, 2024 18.01 18.33 17.96 18.27 1,775,171 +0.33(+1.82%)
Jun 21, 2024 17.95 18.01 17.76 17.94 3,464,536 +0.04(+0.22%)
Jun 20, 2024 17.92 17.96 17.79 17.90 2,312,925 -0.13(-0.71%)
Jun 18, 2024 18.10 18.14 17.95 18.03 2,613,483 +0.04(+0.22%)
Jun 17, 2024 17.68 18.03 17.65 17.99 2,188,470 +0.22(+1.23%)
Jun 14, 2024 17.32 17.78 17.28 17.77 2,247,181 +0.30(+1.70%)
Jun 13, 2024 17.72 18.06 17.46 17.48 5,968,112 -0.15(-0.84%)
Jun 12, 2024 17.92 18.02 17.63 17.63 6,470,117 +0.19(+1.08%)
Jun 11, 2024 17.38 17.71 17.30 17.44 9,318,616 -0.11(-0.62%)
Jun 10, 2024 17.00 17.74 16.96 17.55 7,641,936 +0.37(+2.14%)
Jun 07, 2024 16.92 17.24 16.86 17.18 3,280,857 -0.01(-0.06%)
Jun 06, 2024 17.00 17.28 16.95 17.19 3,586,592 +0.08(+0.46%)
Jun 05, 2024 16.87 17.12 16.71 17.11 1,073,630 +0.22(+1.29%)
Jun 04, 2024 16.77 17.01 16.76 16.89 2,571,312 +0.10(+0.59%)
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.