Australia markets open in 5 hours 58 minutes

Independence Realty Trust, Inc. (IRT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.47-0.30 (-1.69%)
At close: 04:00PM EDT
17.20 -0.27 (-1.55%)
After hours: 07:39PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202217.4617.9517.2717.4717.472,285,600
22 Sept 202217.9117.9517.6317.7717.771,918,200
21 Sept 202218.5618.6417.9818.0018.002,042,000
20 Sept 202218.6318.6518.0918.3918.392,654,100
19 Sept 202218.5318.8718.4618.8718.871,929,500
16 Sept 202218.6018.8618.3918.8418.843,775,200
15 Sept 202219.2919.3818.5918.6918.692,079,200
14 Sept 202219.4719.5118.9619.2219.222,346,600
13 Sept 202220.3120.3619.5619.6219.623,171,800
12 Sept 202220.2820.6320.2820.5720.571,346,800
09 Sept 202219.8120.2619.6420.1920.192,713,600
08 Sept 202219.4019.8519.3219.7519.751,486,000
07 Sept 202219.3019.6219.2919.5819.58894,400
06 Sept 202219.2419.4219.1319.3319.331,404,100
02 Sept 202219.5319.6619.0719.1219.121,780,200
01 Sept 202219.3719.5319.0119.4719.471,663,900
31 Aug 202219.7919.8119.3319.4519.452,199,900
30 Aug 202219.9419.9819.6119.6519.651,810,100
29 Aug 202220.0520.0519.7819.8219.821,376,900
26 Aug 202220.6920.6920.0320.0820.081,248,800
25 Aug 202220.5620.7520.4320.6920.691,632,800
24 Aug 202220.2920.6520.2920.4520.451,087,900
23 Aug 202220.6520.8520.2720.3820.381,496,900
22 Aug 202221.0221.0820.7420.7820.781,169,600
19 Aug 202221.4121.5121.1321.2021.201,764,900
18 Aug 202222.3122.4021.4621.5221.522,614,500
17 Aug 202222.2022.3722.0422.3322.331,056,000
16 Aug 202222.4222.6422.3622.4422.44791,500
15 Aug 202222.3522.5922.1622.5322.53909,600
12 Aug 202222.2822.3822.1522.3122.311,977,100
11 Aug 202222.1922.2721.9122.0922.091,648,700
10 Aug 202222.0022.1621.7222.0122.011,077,400
09 Aug 202221.4021.8421.2121.8321.831,980,700
08 Aug 202221.3721.6821.3021.4521.45961,100
05 Aug 202220.7921.1220.7921.1021.101,063,900
04 Aug 202221.0821.1020.8620.9620.961,344,500
03 Aug 202221.4421.6521.0221.0421.041,357,800
02 Aug 202221.5021.7321.3021.3621.361,401,200
01 Aug 202222.0822.1721.5421.5821.581,589,500
29 July 202222.2322.4822.1522.2022.201,707,700
28 July 202221.5122.2921.4522.1722.172,228,100
27 July 202221.2321.4921.1421.4121.41944,500
26 July 202221.3521.5121.1421.2121.211,505,300
25 July 202221.5321.6021.1921.3121.311,566,000
22 July 202221.4421.7121.2821.5121.511,200,800
21 July 202221.1121.3820.9521.3821.381,002,200
20 July 202221.2021.4721.0921.2021.20997,700
19 July 202220.8521.3220.7521.2721.271,127,000
18 July 202220.9721.0820.4920.5820.581,025,200
15 July 202220.8121.0020.4520.8320.831,940,500
14 July 202220.0720.5619.9920.2820.282,361,300
13 July 202220.2520.6519.9920.5020.502,228,200
12 July 202219.9520.5519.9120.4020.402,100,400
11 July 202220.3020.4120.0120.1020.101,612,700
08 July 202220.6420.6420.2020.3020.301,440,700
07 July 202220.9120.9920.6620.7420.741,597,600
06 July 202220.7921.1420.5720.7220.723,168,800
05 July 202220.8620.9320.3420.7620.764,535,400
01 July 202220.8021.0020.3621.0021.001,894,300
30 June 202220.5521.0320.4220.7320.731,851,400
30 June 20220.14 Dividend
29 June 202220.9521.0120.6820.9120.771,723,400
28 June 202221.3821.6920.8921.0120.871,973,500
27 June 202220.8321.4920.5721.3321.191,704,600
24 June 202221.0021.2120.7720.7820.642,951,100
23 June 202220.5520.8720.4320.8520.712,274,200
22 June 202220.3220.7820.2620.5020.364,215,000
21 June 202220.7121.2820.4920.5420.403,963,500
17 June 202220.8621.2120.4220.5820.445,580,900
16 June 202220.9821.2020.6020.7020.564,554,100
15 June 202221.1821.8421.1621.4521.314,076,900
14 June 202221.3121.3320.7421.0120.872,797,600
13 June 202221.6521.8221.1121.1621.022,455,100
10 June 202222.3122.5422.0322.2422.092,029,900
09 June 202223.0023.1622.4422.4722.322,164,900
08 June 202223.5123.7023.0123.1022.951,407,300
07 June 202222.7823.6022.7023.5623.401,843,200
06 June 202224.0824.1422.6922.8322.683,925,000
03 June 202223.9023.9823.5823.7523.592,201,100
02 June 202223.6224.1323.4724.0423.882,403,300
01 June 202223.4823.8423.0323.6923.532,217,300
31 May 202223.7123.9223.2723.5123.3513,188,400
27 May 202223.6024.1723.4624.0723.912,135,300
26 May 202223.4123.5923.2723.3923.231,837,000
25 May 202222.8923.4422.8923.3523.192,457,300
24 May 202222.8623.1022.3723.0522.902,505,600
23 May 202222.6522.9522.4322.8822.733,007,200
20 May 202222.5222.7621.9522.3922.244,143,300
19 May 202222.2823.0222.0722.3122.165,945,000
18 May 202222.6122.7021.8622.1922.0447,752,100
17 May 202222.8122.8122.0722.6822.535,677,200
16 May 202222.6922.7822.2122.4822.333,441,300
13 May 202221.9322.9421.8622.6922.547,399,100
12 May 202222.6922.9221.9722.4422.293,316,500
11 May 202222.2722.9722.1622.6822.533,222,700
10 May 202222.3122.4921.6922.1922.043,940,300
09 May 202223.1123.3521.9422.1522.002,625,200
06 May 202223.4823.5222.9423.4123.253,336,600
05 May 202225.4225.5722.9123.7523.595,168,500
04 May 202226.6626.8724.8525.5225.354,827,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...