Australia markets closed

Independence Realty Trust, Inc. (IRT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.05-0.06 (-0.35%)
At close: 04:00PM EDT
17.05 0.00 (0.00%)
After hours: 05:16PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202417.0517.1816.9917.0517.051,894,400
17 May 202417.1817.1817.0217.1117.111,320,100
16 May 202417.2417.2617.0917.1317.132,163,200
15 May 202417.4217.4217.1417.2317.232,421,500
14 May 202417.0017.1516.9517.0817.081,815,700
13 May 202416.9416.9516.7416.8616.861,643,900
10 May 202416.9516.9516.7716.8516.851,349,100
09 May 202416.6716.9616.6016.9216.921,574,800
08 May 202416.5416.6416.3916.5816.581,175,700
07 May 202416.6816.7216.5716.6216.622,099,500
06 May 202416.5116.6416.4516.5516.55990,300
03 May 202416.3516.4716.1816.3316.331,120,300
02 May 202415.9416.1815.7516.0716.073,452,500
01 May 202415.7515.9815.6515.7615.761,961,500
30 Apr 202415.8315.9615.6915.7715.772,209,500
29 Apr 202415.9816.1015.7915.9615.962,154,200
26 Apr 202415.6916.0215.6915.8615.861,768,700
25 Apr 202415.3815.6815.2715.6615.663,017,100
24 Apr 202415.5115.8015.4815.7615.763,402,400
23 Apr 202415.8016.0615.6515.6715.672,692,500
22 Apr 202415.7015.8515.5715.8315.832,272,900
19 Apr 202415.5515.7515.5315.6215.623,708,600
18 Apr 202415.6015.7015.4515.5415.542,486,500
17 Apr 202415.7315.8015.5615.5615.562,268,300
16 Apr 202415.7515.8315.6115.6715.672,879,400
15 Apr 202416.0716.1815.6915.8615.862,181,900
12 Apr 202416.2116.2215.8816.0016.002,562,200
11 Apr 202416.3616.4916.1016.2716.272,341,200
10 Apr 202416.2016.3116.0216.3016.303,490,300
09 Apr 202416.3616.7516.3616.6916.693,102,500
08 Apr 202415.6016.3515.6016.2916.293,379,600
05 Apr 202415.3415.5015.2515.3715.371,531,700
04 Apr 202415.6715.8015.4015.4315.431,000,500
03 Apr 202415.3215.5415.3215.4915.491,153,900
02 Apr 202415.4415.5515.3315.4815.481,800,600
01 Apr 202416.1416.1415.6415.6515.651,347,000
28 Mar 202416.1116.3216.0616.1316.131,460,800
27 Mar 202415.8116.0215.7716.0116.011,184,800
27 Mar 20240.16 Dividend
26 Mar 202415.9815.9815.7415.8015.641,443,800
25 Mar 202416.0616.1415.8715.9215.761,824,100
22 Mar 202416.1916.2415.8916.0015.841,929,300
21 Mar 202415.8916.3015.8716.1616.002,622,700
20 Mar 202415.2816.0215.2315.7915.632,808,300
19 Mar 202415.4215.5515.3515.4115.251,254,300
18 Mar 202415.6015.6315.4015.4415.281,394,700
15 Mar 202415.2815.6115.2415.5715.412,826,900
14 Mar 202415.7215.7515.2615.4715.311,897,900
13 Mar 202415.8116.0815.7815.8215.661,932,500
12 Mar 202416.1116.2515.7115.8415.681,959,500
11 Mar 202416.1716.2816.0516.1115.951,287,800
08 Mar 202416.2016.4016.2016.2016.042,656,100
07 Mar 202415.9616.0615.8216.0415.882,198,600
06 Mar 202415.8716.0815.7415.8015.642,232,700
05 Mar 202415.5915.7315.4615.7115.551,737,100
04 Mar 202415.4315.8115.2315.6815.522,004,900
01 Mar 202414.8015.4414.6615.4215.262,616,400
29 Feb 202414.8414.9014.5514.6414.491,587,100
28 Feb 202414.3914.8514.3514.6414.491,116,900
27 Feb 202414.6214.6814.4414.5714.421,462,200
26 Feb 202414.8914.9714.4114.4814.331,520,600
23 Feb 202415.1515.2714.9314.9414.791,977,000
22 Feb 202415.3715.4115.1815.2015.051,378,400
21 Feb 202415.2515.4215.1615.3715.212,651,000
20 Feb 202415.3515.4415.1915.2515.101,943,300
16 Feb 202415.3315.6615.2415.5615.402,531,500
15 Feb 202414.9015.6714.6515.5215.365,062,500
14 Feb 202414.4714.6714.3614.5414.391,777,500
13 Feb 202414.3114.4114.0814.3514.203,087,100
12 Feb 202414.8114.9314.7514.8114.661,304,400
09 Feb 202414.8814.9514.7114.7414.591,496,700
08 Feb 202414.7314.9114.6014.8814.731,431,900
07 Feb 202414.9314.9314.5314.7514.601,749,100
06 Feb 202414.7214.9614.6514.8614.711,954,000
05 Feb 202414.7614.8714.6414.7514.603,063,700
02 Feb 202414.7115.1414.6714.9814.833,328,800
01 Feb 202414.6414.9714.2614.9614.814,182,300
31 Jan 202415.2015.2314.6614.6914.543,267,700
30 Jan 202415.2015.2715.0715.1214.972,183,800
29 Jan 202415.1215.3815.0515.2515.102,666,100
26 Jan 202415.3115.3115.0115.1314.983,405,100
25 Jan 202415.5215.5715.1315.2015.054,703,300
24 Jan 202415.7815.7815.2115.2315.083,928,800
23 Jan 202415.8015.8315.4415.5315.372,125,700
22 Jan 202415.6415.9415.6415.7215.562,568,800
19 Jan 202414.8415.5514.7515.5415.386,337,400
18 Jan 202414.9014.9514.6114.7714.623,351,600
17 Jan 202414.9115.1314.5614.8914.744,048,700
16 Jan 202415.1515.2115.0115.1414.991,512,300
12 Jan 202415.3915.5115.0615.2115.061,614,800
11 Jan 202414.9115.1214.8015.1014.951,593,600
10 Jan 202414.9615.1414.9615.0414.891,267,100
09 Jan 202414.9215.1014.8415.0314.881,517,700
08 Jan 202414.8415.2214.8115.1515.001,320,000
05 Jan 202414.8315.1314.7314.8814.731,218,800
04 Jan 202415.0815.1814.9215.0014.851,894,800
03 Jan 202415.3015.3215.0515.1014.952,656,600
02 Jan 202415.1915.5615.1315.5115.351,671,000
29 Dec 202315.5015.5515.3015.3015.151,434,500
28 Dec 202315.3615.6215.3615.6215.46933,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...