Independence Realty Trust Inc (NY: IRT )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 03, 2024	16.67	17.03	16.67	16.79	4,613,536	+0.24(+1.44%)
May 31, 2024	16.19	16.62	16.11	16.56	3,730,413	+0.48(+2.96%)
May 30, 2024	15.83	16.09	15.76	16.08	2,490,416	+0.37(+2.33%)
May 29, 2024	15.77	15.77	15.52	15.71	1,413,665	-0.26(-1.61%)
May 28, 2024	16.48	16.52	15.96	15.97	1,771,820	-0.40(-2.42%)
May 24, 2024	16.56	16.57	16.35	16.37	1,284,722	-0.08(-0.48%)
May 23, 2024	16.75	16.75	16.35	16.45	1,583,755	-0.36(-2.12%)
May 22, 2024	16.79	16.91	16.72	16.80	1,374,369	-0.08(-0.47%)
May 21, 2024	16.82	17.03	16.82	16.88	3,638,908	-0.02(-0.12%)
May 20, 2024	16.90	17.03	16.84	16.90	1,910,961	-0.06(-0.35%)
May 17, 2024	17.03	17.04	16.87	16.96	1,331,662	-0.02(-0.12%)
May 16, 2024	17.09	17.11	16.94	16.98	2,182,148	-0.10(-0.58%)
May 15, 2024	17.27	17.27	16.99	17.08	2,442,662	+0.15(+0.88%)
May 14, 2024	16.85	17.00	16.80	16.93	1,831,573	+0.22(+1.30%)
May 13, 2024	16.79	16.80	16.59	16.71	1,658,304	+0.01(+0.06%)
May 10, 2024	16.80	16.80	16.62	16.70	1,360,892	-0.07(-0.41%)
May 09, 2024	16.53	16.81	16.46	16.77	1,588,597	+0.34(+2.05%)
May 08, 2024	16.40	16.50	16.24	16.44	1,186,025	-0.04(-0.24%)
May 07, 2024	16.54	16.58	16.43	16.48	2,117,889	+0.07(+0.42%)
May 06, 2024	16.37	16.50	16.31	16.41	998,994	+0.22(+1.35%)
May 03, 2024	16.21	16.33	16.03	16.19	1,130,292	+0.26(+1.62%)
May 02, 2024	15.80	16.04	15.61	15.93	3,482,715	+0.31(+1.97%)
May 01, 2024	15.61	15.84	15.51	15.62	1,978,632	-0.01(-0.06%)
Apr 30, 2024	15.69	15.82	15.55	15.63	2,228,874	-0.19(-1.19%)
Apr 29, 2024	15.84	15.96	15.65	15.82	2,173,029	+0.10(+0.63%)
Apr 26, 2024	15.55	15.88	15.55	15.72	1,784,168	+0.20(+1.28%)
Apr 25, 2024	15.25	15.54	15.14	15.52	3,043,485	-0.10(-0.63%)
Apr 24, 2024	15.38	15.66	15.35	15.62	3,432,102	+0.09(+0.57%)
Apr 23, 2024	15.66	15.92	15.51	15.53	2,716,063	-0.16(-1.01%)
Apr 22, 2024	15.56	15.71	15.44	15.69	2,292,775	+0.21(+1.34%)
Apr 19, 2024	15.42	15.61	15.40	15.48	3,740,989	+0.08(+0.51%)
Apr 18, 2024	15.46	15.56	15.32	15.41	2,508,201	-0.02(-0.13%)
Apr 17, 2024	15.59	15.66	15.42	15.43	2,288,157	-0.11(-0.70%)
Apr 16, 2024	15.61	15.69	15.47	15.53	2,904,533	-0.19(-1.20%)
Apr 15, 2024	15.93	16.04	15.55	15.72	2,200,998	-0.14(-0.88%)
Apr 12, 2024	16.07	16.08	15.74	15.86	2,584,616	-0.27(-1.66%)
Apr 11, 2024	16.22	16.35	15.96	16.13	2,361,672	-0.03(-0.18%)
Apr 10, 2024	16.06	16.16	15.88	16.16	3,520,852	-0.39(-2.34%)
Apr 09, 2024	16.22	16.60	16.22	16.55	3,129,587	+0.40(+2.46%)
Apr 08, 2024	15.46	16.21	15.46	16.15	3,409,173	+0.91(+5.99%)
Apr 05, 2024	15.21	15.36	15.11	15.24	1,545,112	-0.06(-0.39%)
Apr 04, 2024	15.53	15.66	15.26	15.30	1,009,211	-0.06(-0.39%)
Apr 03, 2024	15.19	15.40	15.19	15.36	1,163,955	+0.01(+0.06%)
Apr 02, 2024	15.31	15.42	15.19	15.35	1,816,358	-0.17(-1.09%)

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.