Canada markets open in 34 minutes

Independence Realty Trust, Inc. (IRT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.76-0.01 (-0.06%)
At close: 04:00PM EDT
15.46 -0.29 (-1.87%)
After hours: 04:08PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202415.7515.9815.6515.7615.761,961,500
Apr 30, 202415.8315.9615.6915.7715.772,209,500
Apr 29, 202415.9816.1015.7915.9615.962,154,200
Apr 26, 202415.6916.0215.6915.8615.861,768,700
Apr 25, 202415.3815.6815.2715.6615.663,017,100
Apr 24, 202415.5115.8015.4815.7615.763,402,400
Apr 23, 202415.8016.0615.6515.6715.672,692,500
Apr 22, 202415.7015.8515.5715.8315.832,272,900
Apr 19, 202415.5515.7515.5315.6215.623,708,600
Apr 18, 202415.6015.7015.4515.5415.542,486,500
Apr 17, 202415.7315.8015.5615.5615.562,268,300
Apr 16, 202415.7515.8315.6115.6715.672,879,400
Apr 15, 202416.0716.1815.6915.8615.862,181,900
Apr 12, 202416.2116.2215.8816.0016.002,562,200
Apr 11, 202416.3616.4916.1016.2716.272,341,200
Apr 10, 202416.2016.3116.0216.3016.303,490,300
Apr 09, 202416.3616.7516.3616.6916.693,102,500
Apr 08, 202415.6016.3515.6016.2916.293,379,600
Apr 05, 202415.3415.5015.2515.3715.371,531,700
Apr 04, 202415.6715.8015.4015.4315.431,000,500
Apr 03, 202415.3215.5415.3215.4915.491,153,900
Apr 02, 202415.4415.5515.3315.4815.481,800,600
Apr 01, 202416.1416.1415.6415.6515.651,347,000
Mar 28, 202416.1116.3216.0616.1316.131,460,800
Mar 27, 202415.8116.0215.7716.0116.011,184,800
Mar 27, 20240.16 Dividend
Mar 26, 202415.9815.9815.7415.8015.641,443,800
Mar 25, 202416.0616.1415.8715.9215.761,824,100
Mar 22, 202416.1916.2415.8916.0015.841,929,300
Mar 21, 202415.8916.3015.8716.1616.002,622,700
Mar 20, 202415.2816.0215.2315.7915.632,808,300
Mar 19, 202415.4215.5515.3515.4115.251,254,300
Mar 18, 202415.6015.6315.4015.4415.281,394,700
Mar 15, 202415.2815.6115.2415.5715.412,826,900
Mar 14, 202415.7215.7515.2615.4715.311,897,900
Mar 13, 202415.8116.0815.7815.8215.661,932,500
Mar 12, 202416.1116.2515.7115.8415.681,959,500
Mar 11, 202416.1716.2816.0516.1115.951,287,800
Mar 08, 202416.2016.4016.2016.2016.042,656,100
Mar 07, 202415.9616.0615.8216.0415.882,198,600
Mar 06, 202415.8716.0815.7415.8015.642,232,700
Mar 05, 202415.5915.7315.4615.7115.551,737,100
Mar 04, 202415.4315.8115.2315.6815.522,004,900
Mar 01, 202414.8015.4414.6615.4215.262,616,400
Feb 29, 202414.8414.9014.5514.6414.491,587,100
Feb 28, 202414.3914.8514.3514.6414.491,116,900
Feb 27, 202414.6214.6814.4414.5714.421,462,200
Feb 26, 202414.8914.9714.4114.4814.331,520,600
Feb 23, 202415.1515.2714.9314.9414.791,977,000
Feb 22, 202415.3715.4115.1815.2015.051,378,400
Feb 21, 202415.2515.4215.1615.3715.212,651,000
Feb 20, 202415.3515.4415.1915.2515.101,943,300
Feb 16, 202415.3315.6615.2415.5615.402,531,500
Feb 15, 202414.9015.6714.6515.5215.365,062,500
Feb 14, 202414.4714.6714.3614.5414.391,777,500
Feb 13, 202414.3114.4114.0814.3514.203,087,100
Feb 12, 202414.8114.9314.7514.8114.661,304,400
Feb 09, 202414.8814.9514.7114.7414.591,496,700
Feb 08, 202414.7314.9114.6014.8814.731,431,900
Feb 07, 202414.9314.9314.5314.7514.601,749,100
Feb 06, 202414.7214.9614.6514.8614.711,954,000
Feb 05, 202414.7614.8714.6414.7514.603,063,700
Feb 02, 202414.7115.1414.6714.9814.833,328,800
Feb 01, 202414.6414.9714.2614.9614.814,182,300
Jan 31, 202415.2015.2314.6614.6914.543,267,700
Jan 30, 202415.2015.2715.0715.1214.972,183,800
Jan 29, 202415.1215.3815.0515.2515.102,666,100
Jan 26, 202415.3115.3115.0115.1314.983,405,100
Jan 25, 202415.5215.5715.1315.2015.054,703,300
Jan 24, 202415.7815.7815.2115.2315.083,928,800
Jan 23, 202415.8015.8315.4415.5315.372,125,700
Jan 22, 202415.6415.9415.6415.7215.562,568,800
Jan 19, 202414.8415.5514.7515.5415.386,337,400
Jan 18, 202414.9014.9514.6114.7714.623,351,600
Jan 17, 202414.9115.1314.5614.8914.744,048,700
Jan 16, 202415.1515.2115.0115.1414.991,512,300
Jan 12, 202415.3915.5115.0615.2115.061,614,800
Jan 11, 202414.9115.1214.8015.1014.951,593,600
Jan 10, 202414.9615.1414.9615.0414.891,267,100
Jan 09, 202414.9215.1014.8415.0314.881,517,700
Jan 08, 202414.8415.2214.8115.1515.001,320,000
Jan 05, 202414.8315.1314.7314.8814.731,218,800
Jan 04, 202415.0815.1814.9215.0014.851,894,800
Jan 03, 202415.3015.3215.0515.1014.952,656,600
Jan 02, 202415.1915.5615.1315.5115.351,671,000
Dec 29, 202315.5015.5515.3015.3015.151,434,500
Dec 28, 202315.3615.6215.3615.6215.46933,000
Dec 28, 20230.16 Dividend
Dec 27, 202315.5315.6615.4515.5815.26995,300
Dec 26, 202315.3015.5915.2215.5015.191,125,900
Dec 22, 202315.2315.4015.1815.2514.942,301,400
Dec 21, 202315.3615.4015.0815.1514.842,686,600
Dec 20, 202315.5015.5915.1715.1714.862,380,500
Dec 19, 202315.6515.6915.4015.5115.202,779,900
Dec 18, 202315.6715.6715.4815.5015.192,263,500
Dec 15, 202315.9215.9415.4415.6515.335,107,200
Dec 14, 202315.3916.0115.3716.0015.686,418,300
Dec 13, 202314.5615.1814.4415.0014.704,617,900
Dec 12, 202314.4114.5714.3014.4714.181,757,900
Dec 11, 202314.5514.6214.4014.4214.131,667,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...