IRT - Independence Realty Trust, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 201914.7214.7314.6614.7114.7123,602
Dec 04, 201914.6414.8114.6314.7114.71294,900
Dec 03, 201914.5714.7214.5714.6414.64249,500
Dec 02, 201914.9514.9914.5814.6214.62411,300
Nov 29, 201914.9415.1014.9214.9414.94217,800
Nov 27, 201914.8815.0714.7614.9914.99318,700
Nov 26, 201914.6714.9214.6714.9014.90356,900
Nov 25, 201914.4714.7514.4514.6514.65385,400
Nov 22, 201914.4314.5214.3414.4514.45376,500
Nov 21, 201914.7614.7614.3614.4114.41371,900
Nov 20, 201914.7614.8614.6814.7414.74422,000
Nov 19, 201914.6714.8114.5414.7514.75321,000
Nov 18, 201914.6614.7714.6314.6614.66317,100
Nov 15, 201914.5214.6914.4814.6314.63565,400
Nov 14, 201914.5014.6114.4314.5014.50241,300
Nov 13, 201914.2914.4914.2414.4714.47510,500
Nov 12, 201914.4214.5214.3114.3214.32308,400
Nov 11, 201914.2914.4614.2614.4414.44292,800
Nov 08, 201914.3814.4814.3014.3114.31448,500
Nov 07, 201914.4814.5014.2714.3914.39390,200
Nov 06, 201914.4114.6314.4114.5014.50451,900
Nov 05, 201914.8714.8714.2314.4014.40915,600
Nov 04, 201915.2015.2014.8714.9014.90497,500
Nov 01, 201915.4015.4614.9815.1815.18566,200
Oct 31, 201915.2315.8915.0515.4015.40826,700
Oct 30, 201915.1615.3915.1315.3615.36343,000
Oct 29, 201915.0915.2615.0215.1515.15346,200
Oct 28, 201915.0015.1114.9915.0715.07323,300
Oct 25, 201915.0215.0614.9315.0015.00280,100
Oct 24, 201915.1115.1415.0015.0415.04312,900
Oct 23, 201915.0215.0614.8715.0615.06269,500
Oct 22, 201915.0715.1714.9715.0015.00318,500
Oct 21, 201914.7715.0814.7015.0715.07485,300
Oct 18, 201915.0015.0714.8915.0315.03408,000
Oct 17, 201914.9115.0814.8715.0215.02478,300
Oct 16, 201914.7714.9214.6914.9014.90398,300
Oct 15, 201914.6214.8014.5714.8014.80427,600
Oct 14, 201914.6214.6914.4914.5914.59453,000
Oct 11, 201914.6714.8114.5514.6914.69351,000
Oct 10, 201914.6914.7714.6314.6314.63438,200
Oct 09, 201914.7214.8214.6814.6914.69320,200
Oct 08, 201914.6614.7914.5614.6814.68432,300
Oct 07, 201914.5614.8114.5014.7014.70356,100
Oct 04, 201914.4014.6814.4014.6614.66582,600
Oct 03, 201914.3214.4714.2414.3814.38372,700
Oct 02, 201914.1814.3514.1814.3514.35463,500
Oct 01, 201914.3114.4014.1414.2114.21479,700
Sep 30, 201914.3114.4414.2714.3114.31610,600
Sep 27, 201914.4314.4614.2314.3414.34596,800
Sep 26, 201914.3014.5014.2514.4014.40438,400
Sep 26, 20190.18 Dividend
Sep 25, 201914.3114.4914.3114.4314.25575,500
Sep 24, 201914.4414.5114.3114.3214.14468,100
Sep 23, 201914.4014.5114.3614.4214.24344,100
Sep 20, 201914.4314.5114.3414.4414.261,700,100
Sep 19, 201914.4914.5614.4114.4214.24490,400
Sep 18, 201914.5214.5714.3814.4714.29529,600
Sep 17, 201914.0214.5214.0114.4814.30537,700
Sep 16, 201914.0014.1013.9414.0513.87526,800
Sep 13, 201914.0214.1313.8513.9213.75401,500
Sep 12, 201914.0714.1513.9814.0413.86361,100
Sep 11, 201913.7514.0513.6614.0013.83481,100
Sep 10, 201913.7613.7613.4813.7213.55479,700
Sep 09, 201913.7313.8313.4513.8013.63937,800
Sep 06, 201913.8313.9013.6813.6913.52779,100
Sep 05, 201914.0114.0413.7613.8213.65509,100
Sep 04, 201913.9414.0313.9314.0013.83501,400
Sep 03, 201913.9114.0713.8313.8813.711,238,800
Aug 30, 201913.9514.0213.8113.9113.74404,300
Aug 29, 201914.0014.0013.9113.9613.79251,600
Aug 28, 201913.9914.0213.8713.9313.76313,700
Aug 27, 201914.0014.1013.8813.8813.71463,700
Aug 26, 201913.8913.9913.8313.9813.81340,900
Aug 23, 201913.8714.0513.8213.8413.67556,800
Aug 22, 201913.8113.8813.7213.8313.66896,200
Aug 21, 201913.8113.8613.6613.7913.62352,500
Aug 20, 201913.5313.7913.5013.6813.51607,400
Aug 19, 201913.4413.5513.3813.5213.35648,200
Aug 16, 201913.2713.5313.2213.3813.21846,900
Aug 15, 201912.9313.2612.8613.2413.07479,500
Aug 14, 201913.1313.1712.8512.8812.72579,900
Aug 13, 201913.1013.1712.9413.1713.01637,400
Aug 12, 201913.2613.3713.0813.1212.96645,500
Aug 09, 201913.1813.3313.1813.3013.13464,900
Aug 08, 201913.1813.2613.0113.2113.05676,600
Aug 07, 201912.8713.1812.8113.0712.91849,300
Aug 06, 201912.6112.9212.6012.9112.75345,700
Aug 05, 201912.6512.7412.3912.6012.44705,100
Aug 02, 201913.0013.0312.6812.7312.57498,900
Aug 01, 201912.3513.1612.1013.0112.851,188,600
Jul 31, 201912.3812.5812.3412.3512.20735,600
Jul 30, 201912.2012.4312.1912.3712.22491,200
Jul 29, 201912.0512.3012.0512.2312.08817,800
Jul 26, 201912.0112.1312.0112.0611.91407,300
Jul 25, 201911.9512.0011.8911.9811.83483,100
Jul 24, 201911.9912.0211.9211.9811.83525,500
Jul 23, 201911.8612.0211.8312.0011.85563,900
Jul 22, 201912.0312.0911.8211.8211.67581,500
Jul 19, 201912.0712.1711.9011.9111.76653,500
Jul 18, 201911.9712.1211.9312.1011.95321,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...