Advertisement
Advertisement
U.S. Markets open in 5 hrs 39 mins
Advertisement
Advertisement
Advertisement
Advertisement

Independence Realty Trust, Inc. (IRT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.91+0.90 (+3.75%)
At close: 04:00PM EST
24.91 0.00 (0.00%)
After hours: 07:12PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2021------
Dec 02, 202124.2025.0224.0124.9124.911,027,500
Dec 01, 202124.9125.2424.0024.0124.01661,000
Nov 30, 202124.7724.9924.4224.5024.501,086,800
Nov 29, 202125.0125.2824.7524.9824.98616,100
Nov 26, 202125.3025.4624.5124.6924.69393,500
Nov 24, 202125.0825.8625.0325.8325.83803,300
Nov 23, 202124.8425.4324.7225.3325.33785,300
Nov 22, 202125.4025.4824.9124.9424.94449,400
Nov 19, 202125.5625.8325.2725.3625.361,094,400
Nov 18, 202125.0225.6125.0225.6025.60653,300
Nov 17, 202124.8825.2624.4925.2425.24883,600
Nov 16, 202125.5125.5724.9324.9824.981,377,500
Nov 15, 202125.1525.6225.1025.6025.601,163,500
Nov 12, 202125.2025.3824.9025.1225.12403,500
Nov 11, 202124.6525.1924.6025.1625.16651,600
Nov 10, 202124.5024.9524.5024.6824.68509,800
Nov 09, 202124.4524.8924.4524.6124.61533,000
Nov 08, 202124.6224.6724.4124.4424.44500,600
Nov 05, 202124.4924.7724.3224.5024.50783,500
Nov 04, 202124.3524.5824.1224.2224.22583,600
Nov 03, 202124.2924.5624.1224.3024.301,138,800
Nov 02, 202123.7824.1423.6524.0424.041,130,400
Nov 01, 202123.7523.8123.1523.6423.64984,300
Oct 29, 202123.8024.3523.5523.6323.631,366,100
Oct 28, 202122.6523.9522.1623.8323.831,532,200
Oct 27, 202122.4622.6722.3022.6622.66937,500
Oct 26, 202122.3222.5122.1422.3522.35997,300
Oct 25, 202122.5322.5322.2822.3422.34832,100
Oct 22, 202122.2522.6022.0222.4522.45692,000
Oct 21, 202122.1522.2121.9622.1922.19447,600
Oct 20, 202121.5822.0421.4322.0222.02774,000
Oct 19, 202121.7021.7221.4021.4221.42489,000
Oct 18, 202121.2721.6521.1121.5821.58311,000
Oct 15, 202121.7321.7321.2521.3121.31477,600
Oct 14, 202121.3421.6121.3321.5221.52538,300
Oct 13, 202121.0021.2520.8621.2321.23279,000
Oct 12, 202120.7121.0620.5621.0021.00545,500
Oct 11, 202120.6420.7220.4620.6520.65334,200
Oct 08, 202121.0121.1820.6220.6520.65476,800
Oct 07, 202121.1421.3421.0021.0721.07788,500
Oct 06, 202120.5521.1120.3521.1121.11623,900
Oct 05, 202121.0921.0920.5520.7420.74631,100
Oct 04, 202120.8321.1320.7721.0121.011,458,200
Oct 01, 202120.4620.8720.2420.8020.801,209,300
Sep 30, 202120.8520.9720.3520.3520.35566,800
Sep 30, 20210.12 Dividend
Sep 29, 202120.6921.0020.6920.9020.78582,100
Sep 28, 202120.5920.7320.3420.6720.55630,600
Sep 27, 202120.8221.0720.6120.6220.50753,000
Sep 24, 202120.8320.9620.7120.8120.69493,700
Sep 23, 202120.7621.1020.6820.9020.78727,800
Sep 22, 202120.4520.6620.3220.5920.47783,900
Sep 21, 202120.3020.4520.2520.3020.18714,700
Sep 20, 202119.7820.2819.7320.2320.111,285,800
Sep 17, 202120.4120.4220.0820.2420.122,244,800
Sep 16, 202120.1620.4820.0420.2720.15735,100
Sep 15, 202120.1420.2620.0820.1220.00892,900
Sep 14, 202119.9120.2719.7820.1520.03922,200
Sep 13, 202119.7519.9319.7319.8119.70691,800
Sep 10, 202120.2020.2019.7219.7219.61638,000
Sep 09, 202120.3420.5020.0820.0919.97618,300
Sep 08, 202120.0420.4620.0120.4020.28603,600
Sep 07, 202120.8620.8620.0720.1320.011,084,700
Sep 03, 202120.6921.0020.6920.9320.81720,400
Sep 02, 202120.9120.9620.6820.8020.68551,200
Sep 01, 202120.5520.7920.5120.7720.65693,300
Aug 31, 202120.4920.6220.3320.4820.36696,800
Aug 30, 202120.3420.6120.3420.5920.47586,900
Aug 27, 202120.1720.6220.0720.4520.33705,500
Aug 26, 202120.0120.2719.8820.1720.05710,000
Aug 25, 202119.9520.2219.8620.0219.91832,500
Aug 24, 202120.0720.2619.8419.9419.83661,800
Aug 23, 202120.4520.5320.0020.0019.89666,400
Aug 20, 202119.7520.5019.7020.4220.30908,500
Aug 19, 202119.7019.9419.6819.8019.69565,400
Aug 18, 202119.9519.9519.6319.8019.69744,100
Aug 17, 202119.8819.9919.6819.8619.75638,400
Aug 16, 202120.0920.3519.9219.9219.81599,300
Aug 13, 202120.0420.2019.9620.1520.03437,200
Aug 12, 202119.9020.0119.6920.0119.90506,500
Aug 11, 202119.7319.9619.5619.7719.661,005,800
Aug 10, 202119.9219.9219.6619.7219.61928,400
Aug 09, 202120.1020.1019.6919.9119.80655,400
Aug 06, 202120.1420.3119.9820.0919.971,074,400
Aug 05, 202119.9520.0519.7620.0519.93904,700
Aug 04, 202119.8420.0319.6819.8119.70608,900
Aug 03, 202119.7619.9519.4619.8819.771,358,800
Aug 02, 202119.3419.8419.3419.7219.611,001,800
Jul 30, 202119.0519.3818.9919.2819.171,796,800
Jul 29, 202119.0819.2718.7019.0318.922,070,300
Jul 28, 202118.4818.8718.2618.7218.617,178,800
Jul 27, 202117.1819.3316.5018.2618.164,732,000
Jul 26, 202120.0020.1419.7719.9119.80418,500
Jul 23, 202119.8120.0019.7020.0019.89264,100
Jul 22, 202119.8220.0019.7019.7919.68450,500
Jul 21, 202120.0420.2719.8619.9119.80476,200
Jul 20, 202119.4920.2419.4520.0419.92890,100
Jul 19, 202119.4519.5519.1219.3419.23543,300
Jul 16, 202119.7719.9519.7019.7119.60362,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement