Australia markets closed

Independence Realty Trust, Inc. (IRT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.46+0.28 (+1.11%)
At close: 04:00PM EST
25.46 0.00 (0.00%)
After hours: 05:39PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202125.3225.6125.1025.4625.46752,600
07 Dec 202125.2925.5325.0325.1825.18594,000
06 Dec 202125.0725.2024.8324.9724.97891,600
03 Dec 202124.9825.1324.4624.7824.78690,000
02 Dec 202124.2025.0224.0124.9124.911,412,600
01 Dec 202124.9125.2424.0024.0124.01661,000
30 Nov 202124.7724.9924.4224.5024.501,086,800
29 Nov 202125.0125.2824.7524.9824.98616,100
26 Nov 202125.3025.4624.5124.6924.69393,500
24 Nov 202125.0825.8625.0325.8325.83803,300
23 Nov 202124.8425.4324.7225.3325.33785,300
22 Nov 202125.4025.4824.9124.9424.94449,400
19 Nov 202125.5625.8325.2725.3625.361,094,400
18 Nov 202125.0225.6125.0225.6025.60653,300
17 Nov 202124.8825.2624.4925.2425.24883,600
16 Nov 202125.5125.5724.9324.9824.981,377,500
15 Nov 202125.1525.6225.1025.6025.601,163,500
12 Nov 202125.2025.3824.9025.1225.12403,500
11 Nov 202124.6525.1924.6025.1625.16651,600
10 Nov 202124.5024.9524.5024.6824.68509,800
09 Nov 202124.4524.8924.4524.6124.61533,000
08 Nov 202124.6224.6724.4124.4424.44500,600
05 Nov 202124.4924.7724.3224.5024.50783,500
04 Nov 202124.3524.5824.1224.2224.22583,600
03 Nov 202124.2924.5624.1224.3024.301,138,800
02 Nov 202123.7824.1423.6524.0424.041,130,400
01 Nov 202123.7523.8123.1523.6423.64984,300
29 Oct 202123.8024.3523.5523.6323.631,366,100
28 Oct 202122.6523.9522.1623.8323.831,532,200
27 Oct 202122.4622.6722.3022.6622.66937,500
26 Oct 202122.3222.5122.1422.3522.35997,300
25 Oct 202122.5322.5322.2822.3422.34832,100
22 Oct 202122.2522.6022.0222.4522.45692,000
21 Oct 202122.1522.2121.9622.1922.19447,600
20 Oct 202121.5822.0421.4322.0222.02774,000
19 Oct 202121.7021.7221.4021.4221.42489,000
18 Oct 202121.2721.6521.1121.5821.58311,000
15 Oct 202121.7321.7321.2521.3121.31477,600
14 Oct 202121.3421.6121.3321.5221.52538,300
13 Oct 202121.0021.2520.8621.2321.23279,000
12 Oct 202120.7121.0620.5621.0021.00545,500
11 Oct 202120.6420.7220.4620.6520.65334,200
08 Oct 202121.0121.1820.6220.6520.65476,800
07 Oct 202121.1421.3421.0021.0721.07788,500
06 Oct 202120.5521.1120.3521.1121.11623,900
05 Oct 202121.0921.0920.5520.7420.74631,100
04 Oct 202120.8321.1320.7721.0121.011,458,200
01 Oct 202120.4620.8720.2420.8020.801,209,300
30 Sept 202120.8520.9720.3520.3520.35566,800
30 Sept 20210.12 Dividend
29 Sept 202120.6921.0020.6920.9020.78582,100
28 Sept 202120.5920.7320.3420.6720.55630,600
27 Sept 202120.8221.0720.6120.6220.50753,000
24 Sept 202120.8320.9620.7120.8120.69493,700
23 Sept 202120.7621.1020.6820.9020.78727,800
22 Sept 202120.4520.6620.3220.5920.47783,900
21 Sept 202120.3020.4520.2520.3020.18714,700
20 Sept 202119.7820.2819.7320.2320.111,285,800
17 Sept 202120.4120.4220.0820.2420.122,244,800
16 Sept 202120.1620.4820.0420.2720.15735,100
15 Sept 202120.1420.2620.0820.1220.00892,900
14 Sept 202119.9120.2719.7820.1520.03922,200
13 Sept 202119.7519.9319.7319.8119.70691,800
10 Sept 202120.2020.2019.7219.7219.61638,000
09 Sept 202120.3420.5020.0820.0919.97618,300
08 Sept 202120.0420.4620.0120.4020.28603,600
07 Sept 202120.8620.8620.0720.1320.011,084,700
03 Sept 202120.6921.0020.6920.9320.81720,400
02 Sept 202120.9120.9620.6820.8020.68551,200
01 Sept 202120.5520.7920.5120.7720.65693,300
31 Aug 202120.4920.6220.3320.4820.36696,800
30 Aug 202120.3420.6120.3420.5920.47586,900
27 Aug 202120.1720.6220.0720.4520.33705,500
26 Aug 202120.0120.2719.8820.1720.05710,000
25 Aug 202119.9520.2219.8620.0219.91832,500
24 Aug 202120.0720.2619.8419.9419.83661,800
23 Aug 202120.4520.5320.0020.0019.89666,400
20 Aug 202119.7520.5019.7020.4220.30908,500
19 Aug 202119.7019.9419.6819.8019.69565,400
18 Aug 202119.9519.9519.6319.8019.69744,100
17 Aug 202119.8819.9919.6819.8619.75638,400
16 Aug 202120.0920.3519.9219.9219.81599,300
13 Aug 202120.0420.2019.9620.1520.03437,200
12 Aug 202119.9020.0119.6920.0119.90506,500
11 Aug 202119.7319.9619.5619.7719.661,005,800
10 Aug 202119.9219.9219.6619.7219.61928,400
09 Aug 202120.1020.1019.6919.9119.80655,400
06 Aug 202120.1420.3119.9820.0919.971,074,400
05 Aug 202119.9520.0519.7620.0519.93904,700
04 Aug 202119.8420.0319.6819.8119.70608,900
03 Aug 202119.7619.9519.4619.8819.771,358,800
02 Aug 202119.3419.8419.3419.7219.611,001,800
30 July 202119.0519.3818.9919.2819.171,796,800
29 July 202119.0819.2718.7019.0318.922,070,300
28 July 202118.4818.8718.2618.7218.617,178,800
27 July 202117.1819.3316.5018.2618.164,732,000
26 July 202120.0020.1419.7719.9119.80418,500
23 July 202119.8120.0019.7020.0019.89264,100
22 July 202119.8220.0019.7019.7919.68450,500
21 July 202120.0420.2719.8619.9119.80476,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...