Australia markets closed

Independence Realty Trust, Inc. (IRT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.78+0.34 (+1.66%)
At close: 04:00PM EDT
20.80 +0.02 (+0.10%)
After hours: 05:16PM EDT
Time period:
31 Aug 2023 - 31 Aug 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Aug 202420.5620.8020.4820.7820.781,820,100
29 Aug 202420.5720.6520.3420.4420.441,581,200
28 Aug 202420.4320.6820.4120.5520.55912,900
27 Aug 202420.0820.4819.9820.4220.421,347,800
26 Aug 202420.3320.3620.0820.2320.23913,100
23 Aug 202419.8420.2619.7420.1120.111,624,900
22 Aug 202419.6919.8019.5919.7519.751,169,900
21 Aug 202419.6319.7719.5719.7419.741,053,500
20 Aug 202419.5619.7219.4019.5819.581,171,100
19 Aug 202419.6119.7719.4819.5819.58880,400
16 Aug 202419.6219.7119.3919.5219.521,256,500
15 Aug 202419.7719.7719.4719.6519.651,593,200
14 Aug 202419.6819.8619.5619.6919.691,598,100
13 Aug 202419.7119.7819.5219.6519.651,317,900
12 Aug 202419.6419.6919.4819.5319.531,756,300
09 Aug 202419.6019.7519.4319.6719.671,295,300
08 Aug 202419.6319.7019.5019.5919.59923,800
07 Aug 202419.7420.0819.5219.5619.562,306,400
06 Aug 202419.0219.9318.9219.6819.682,157,300
05 Aug 202418.9419.3818.7919.0319.032,085,300
02 Aug 202419.1619.8319.1019.5019.502,644,500
01 Aug 202418.6019.3018.1219.1919.193,407,600
31 July 202418.6418.8518.4918.6518.652,600,900
30 July 202418.8619.0218.5418.6518.651,710,000
29 July 202418.9218.9918.7018.7918.792,423,100
26 July 202418.6818.9618.5118.8818.881,759,400
25 July 202418.9619.2018.3218.4918.491,933,900
24 July 202418.9319.2018.8818.9118.911,294,700
23 July 202419.0619.2818.9518.9718.972,019,600
22 July 202418.9319.2018.8319.0819.081,467,800
19 July 202419.1519.1818.7918.9118.911,580,400
18 July 202419.1219.5119.0119.0819.081,316,000
17 July 202418.9819.4318.9819.2619.261,467,400
16 July 202418.8419.1018.7819.0519.052,179,500
15 July 202418.7318.9518.6018.7418.741,676,800
12 July 202418.9218.9618.5818.5818.582,099,500
11 July 202418.8218.9118.6118.7318.732,825,700
10 July 202418.4518.5018.3518.4418.442,764,400
09 July 202418.7018.7418.2718.3218.323,739,300
08 July 202418.6918.8218.6118.7218.721,622,200
05 July 202418.6818.7518.5918.6518.651,304,800
03 July 202418.9018.9618.6318.6618.662,035,700
02 July 202418.8818.9318.7518.9018.902,325,100
01 July 202418.7018.8418.4118.7918.792,504,400
28 June 202418.4418.8218.4218.7418.745,349,100
28 June 20240.16 Dividend
27 June 202418.3818.4918.2518.4618.302,456,300
26 June 202418.0718.3318.0618.3018.141,892,300
25 June 202418.3818.4418.1618.2518.091,915,600
24 June 202418.1718.4918.1218.4318.271,759,800
21 June 202418.1118.1717.9218.1017.943,434,500
20 June 202418.0818.1217.9518.0617.902,292,900
18 June 202418.2618.3018.1118.1918.032,590,800
17 June 202417.8318.1817.8118.1517.992,169,500
14 June 202417.4717.9417.4317.9317.772,227,700
13 June 202417.8718.2217.6117.6317.485,398,200
12 June 202418.0818.1817.7817.7817.636,414,000
11 June 202417.5317.8617.4517.5917.449,237,800
10 June 202417.1517.9017.1117.7017.557,575,700
07 June 202417.0717.3917.0117.3317.183,252,400
06 June 202417.1517.4317.1017.3417.193,555,500
05 June 202417.0217.2716.8617.2617.111,064,200
04 June 202416.9217.1616.9117.0416.892,549,000
03 June 202416.8217.1816.8216.9416.794,573,500
31 May 202416.3316.7716.2516.7016.563,698,100
30 May 202415.9716.2315.9016.2216.082,468,800
29 May 202415.9115.9115.6615.8515.711,401,400
28 May 202416.6216.6616.1016.1115.971,756,500
24 May 202416.7016.7116.5016.5116.371,273,600
23 May 202416.9016.9016.5016.5916.451,570,000
22 May 202416.9417.0616.8616.9516.801,362,500
21 May 202416.9717.1816.9717.0316.883,607,400
20 May 202417.0517.1816.9917.0516.901,894,400
17 May 202417.1817.1817.0217.1116.961,320,100
16 May 202417.2417.2617.0917.1316.982,163,200
15 May 202417.4217.4217.1417.2317.082,421,500
14 May 202417.0017.1516.9517.0816.931,815,700
13 May 202416.9416.9516.7416.8616.711,643,900
10 May 202416.9516.9516.7716.8516.701,349,100
09 May 202416.6716.9616.6016.9216.771,574,800
08 May 202416.5416.6416.3916.5816.441,175,700
07 May 202416.6816.7216.5716.6216.482,099,500
06 May 202416.5116.6416.4516.5516.41990,300
03 May 202416.3516.4716.1816.3316.191,120,300
02 May 202415.9416.1815.7516.0715.933,452,500
01 May 202415.7515.9815.6515.7615.621,961,500
30 Apr 202415.8315.9615.6915.7715.632,209,500
29 Apr 202415.9816.1015.7915.9615.822,154,200
26 Apr 202415.6916.0215.6915.8615.721,768,700
25 Apr 202415.3815.6815.2715.6615.523,017,100
24 Apr 202415.5115.8015.4815.7615.623,402,400
23 Apr 202415.8016.0615.6515.6715.532,692,500
22 Apr 202415.7015.8515.5715.8315.692,272,900
19 Apr 202415.5515.7515.5315.6215.483,708,600
18 Apr 202415.6015.7015.4515.5415.412,486,500
17 Apr 202415.7315.8015.5615.5615.432,268,300
16 Apr 202415.7515.8315.6115.6715.532,879,400
15 Apr 202416.0716.1815.6915.8615.722,181,900
12 Apr 202416.2116.2215.8816.0015.862,562,200
11 Apr 202416.3616.4916.1016.2716.132,341,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...