Australia markets closed

Independence Realty Trust, Inc. (IRT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.90+0.24 (+1.29%)
At close: 04:00PM EST
18.57 -0.33 (-1.75%)
After hours: 06:12PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202318.5219.1118.5218.9018.90962,900
26 Jan 202318.3418.6718.3418.6618.661,306,200
25 Jan 202318.1218.3218.0418.2918.291,400,100
24 Jan 202318.0718.2617.8618.2218.221,533,400
23 Jan 202317.9018.2417.7818.0518.052,361,500
20 Jan 202317.7817.9517.5417.9017.902,337,800
19 Jan 202317.6517.9417.6117.7217.722,335,800
18 Jan 202318.0718.1017.5617.7017.702,228,500
17 Jan 202317.7118.1217.6617.9417.941,893,300
13 Jan 202317.5417.8517.4117.7617.762,670,800
12 Jan 202317.5717.8317.3117.8117.813,610,400
11 Jan 202316.7817.4616.7517.4617.461,467,800
10 Jan 202316.3816.8416.2916.7016.702,924,400
09 Jan 202316.8216.9516.4016.4416.441,525,700
06 Jan 202316.2216.9716.1716.8516.852,232,400
05 Jan 202316.9916.9916.1816.1816.181,782,800
04 Jan 202316.5917.2516.5917.1117.111,720,100
03 Jan 202316.8017.0316.3716.6316.631,959,100
30 Dec 202216.8617.0216.6716.8616.861,163,500
29 Dec 202216.7217.0516.6017.0017.001,578,600
29 Dec 20220.14 Dividend
28 Dec 202217.2517.3216.6716.7016.561,217,400
27 Dec 202216.9517.1616.8017.1016.961,383,700
23 Dec 202216.8517.0316.7616.9716.831,087,300
22 Dec 202216.9016.9216.5716.8516.711,779,800
21 Dec 202217.0017.2416.8416.9616.821,684,800
20 Dec 202216.9917.1316.8216.9916.851,422,800
19 Dec 202217.3417.4616.9017.0116.871,449,700
16 Dec 202217.4917.7317.1817.4517.306,817,600
15 Dec 202217.7717.9917.3717.8417.691,922,400
14 Dec 202218.3718.5917.9818.0117.861,819,800
13 Dec 202218.0018.5717.9918.4018.252,777,600
12 Dec 202217.7917.9217.2017.9017.752,274,500
09 Dec 202217.8818.0817.7317.8417.691,684,100
08 Dec 202217.7218.2217.7018.0317.881,882,900
07 Dec 202217.0917.6817.0917.6117.461,606,000
06 Dec 202217.3717.4617.1817.2217.081,505,300
05 Dec 202217.7117.7417.2417.3317.181,035,000
02 Dec 202217.6018.0817.5617.9417.791,671,400
01 Dec 202218.2518.4317.5617.8117.661,382,800
30 Nov 202217.4318.1217.2418.1217.971,370,100
29 Nov 202217.2517.5817.1217.5617.41904,100
28 Nov 202217.4017.5217.1617.2117.071,336,200
25 Nov 202217.5017.6317.4617.5017.35496,400
23 Nov 202217.5317.6817.3317.3917.241,240,300
22 Nov 202217.6417.6817.4317.5817.431,024,900
21 Nov 202217.5717.7217.4217.5617.411,213,200
18 Nov 202217.7017.7917.5017.6717.522,000,200
17 Nov 202217.3017.4317.0917.3317.181,143,200
16 Nov 202217.8818.0217.6217.6217.471,743,600
15 Nov 202217.8018.1117.7217.9717.823,165,200
14 Nov 202217.5817.8217.4317.5817.433,441,700
11 Nov 202217.7517.7917.5117.6917.541,991,600
10 Nov 202216.9417.7216.9417.7117.561,614,600
09 Nov 202216.3516.5116.2716.3616.221,081,500
08 Nov 202216.4416.6816.3216.4516.311,094,100
07 Nov 202216.4916.6816.0916.4116.271,143,600
04 Nov 202216.3916.7816.1116.4516.311,495,900
03 Nov 202215.8916.4215.7216.2616.121,203,100
02 Nov 202216.8416.9916.2016.2016.065,185,000
01 Nov 202216.8917.0916.7816.9716.831,593,000
31 Oct 202216.6016.9216.5516.7616.621,592,100
28 Oct 202216.3216.8116.3216.7516.611,893,000
27 Oct 202216.5016.7215.9816.4416.302,082,000
26 Oct 202216.4216.5515.7415.8015.672,875,700
25 Oct 202215.7216.6415.7216.4016.262,560,500
24 Oct 202215.9115.9215.5415.6515.521,556,900
21 Oct 202215.7015.7715.2915.7415.611,413,200
20 Oct 202215.5915.8715.4815.5815.451,247,300
19 Oct 202215.7015.9115.4515.5515.421,260,900
18 Oct 202216.0416.3115.7415.9615.831,873,200
17 Oct 202215.4315.9915.3415.8915.762,231,800
14 Oct 202215.9316.0415.0415.0514.921,905,900
13 Oct 202215.3115.9115.1315.7815.652,628,400
12 Oct 202215.9615.9615.4215.6315.501,168,100
11 Oct 202215.6015.9815.4115.9215.792,205,000
10 Oct 202215.6315.8815.5215.7115.581,680,900
07 Oct 202216.2116.3215.3715.4915.364,094,100
06 Oct 202216.6816.8216.2216.3316.192,023,600
05 Oct 202217.2517.4016.7116.8016.662,156,800
04 Oct 202217.6218.0917.3517.5617.413,115,800
03 Oct 202217.0017.4916.7217.4317.283,889,900
30 Sept 202216.4416.9116.2916.7316.594,127,300
29 Sept 202216.6416.7215.9716.2416.102,291,500
29 Sept 20220.14 Dividend
28 Sept 202216.6317.0016.3616.9716.692,499,600
27 Sept 202216.8316.9516.3416.3916.122,850,400
26 Sept 202217.3417.4016.7016.7416.462,210,600
23 Sept 202217.4617.9517.2717.4717.182,285,600
22 Sept 202217.9117.9517.6317.7717.481,918,200
21 Sept 202218.5618.6417.9818.0017.702,042,000
20 Sept 202218.6318.6518.0918.3918.092,654,100
19 Sept 202218.5318.8718.4618.8718.561,929,500
16 Sept 202218.6018.8618.3918.8418.533,775,200
15 Sept 202219.2919.3818.5918.6918.382,079,200
14 Sept 202219.4719.5118.9619.2218.902,346,600
13 Sept 202220.3120.3619.5619.6219.303,171,800
12 Sept 202220.2820.6320.2820.5720.231,346,800
09 Sept 202219.8120.2619.6420.1919.862,713,600
08 Sept 202219.4019.8519.3219.7519.421,486,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...