Australia Markets closed

Independence Realty Trust, Inc. (IRT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.07+0.68 (+2.91%)
At close: 04:00PM EDT
24.76 +0.69 (+2.87%)
After hours: 05:40PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202223.6024.1723.4624.0724.072,135,300
26 May 202223.4123.5923.2723.3923.391,837,000
25 May 202222.8923.4422.8923.3523.352,457,300
24 May 202222.8623.1022.3723.0523.052,505,600
23 May 202222.6522.9522.4322.8822.883,007,200
20 May 202222.5222.7621.9522.3922.394,143,300
19 May 202222.2823.0222.0722.3122.315,945,000
18 May 202222.6122.7021.8622.1922.1947,752,100
17 May 202222.8122.8122.0722.6822.685,677,200
16 May 202222.6922.7822.2122.4822.483,441,300
13 May 202221.9322.9421.8622.6922.697,399,100
12 May 202222.6922.9221.9722.4422.443,316,500
11 May 202222.2722.9722.1622.6822.683,222,700
10 May 202222.3122.4921.6922.1922.193,940,300
09 May 202223.1123.3521.9422.1522.152,625,200
06 May 202223.4823.5222.9423.4123.413,336,600
05 May 202225.4225.5722.9123.7523.755,168,500
04 May 202226.6626.8724.8525.5225.524,827,500
03 May 202226.0626.9626.0326.8826.883,390,900
02 May 202227.3527.5925.4726.0426.043,591,400
29 Apr 202227.8827.9627.2127.2627.264,020,000
28 Apr 202227.4728.1527.1927.9627.962,668,700
27 Apr 202227.7227.9927.2627.3127.314,305,700
26 Apr 202227.8528.0327.6627.6927.692,866,700
25 Apr 202227.5827.9427.1427.8827.884,429,300
22 Apr 202228.2328.3727.6527.6827.683,460,500
21 Apr 202227.9728.4227.8028.1528.153,181,000
20 Apr 202227.4627.9627.4527.8427.842,601,700
19 Apr 202226.9027.5026.9027.3027.302,628,700
18 Apr 202226.9627.0926.6826.8626.862,215,100
14 Apr 202227.1027.3526.9126.9626.962,261,400
13 Apr 202226.6826.9826.5526.9526.952,417,800
12 Apr 202226.7927.1526.6026.6926.692,824,700
11 Apr 202227.1227.2026.4026.7626.766,881,700
08 Apr 202227.0427.4526.6727.1127.113,456,000
07 Apr 202226.8327.2426.6027.0427.043,659,200
06 Apr 202226.2826.9926.1426.8726.873,822,900
05 Apr 202226.8427.3226.2126.2626.263,923,300
04 Apr 202227.2927.6126.6226.7726.773,218,400
01 Apr 202226.4627.2526.4227.2427.243,442,100
31 Mar 202226.9227.1126.3826.4426.443,834,600
30 Mar 202226.7626.9526.6626.8426.843,179,700
29 Mar 202226.3726.9226.2626.8426.843,285,900
28 Mar 202226.3826.5926.2326.3226.322,285,500
25 Mar 202226.0426.5726.0426.3826.386,216,500
24 Mar 202225.3525.9925.3525.9925.993,703,000
23 Mar 202225.5325.6625.2025.2925.292,391,900
22 Mar 202225.7025.8125.4225.5725.575,403,400
21 Mar 202225.3125.8625.1625.5125.518,761,900
18 Mar 202226.0426.1325.0925.3725.3754,326,000
17 Mar 202225.6225.9725.5725.6625.668,745,500
16 Mar 202225.7626.1125.1925.7425.745,824,700
15 Mar 202225.1625.7524.9825.6625.665,367,500
14 Mar 202225.6425.7824.9125.1025.105,112,500
11 Mar 202226.0226.3425.4925.6425.643,657,900
10 Mar 202225.8126.0725.4225.9625.965,432,500
09 Mar 202227.0927.1926.0626.1426.146,252,800
08 Mar 202226.5627.0126.1626.7926.794,764,100
07 Mar 202226.8927.2726.7526.7626.766,754,600
04 Mar 202226.0226.6325.8526.5926.595,952,500
03 Mar 202226.1326.5325.9626.1826.185,147,700
02 Mar 202225.1926.0325.1025.9825.985,038,900
01 Mar 202225.4025.6424.8925.1025.102,835,900
28 Feb 202225.1225.5424.9325.2725.273,997,800
25 Feb 202224.8425.3824.6225.3625.364,050,700
24 Feb 202224.1524.8324.0624.7124.714,098,500
23 Feb 202225.1125.2224.4324.5924.593,185,000
22 Feb 202224.6225.2324.6224.9924.996,188,400
18 Feb 202224.4724.8124.3424.5624.563,548,900
17 Feb 202223.9225.3523.4524.7624.766,154,400
16 Feb 202223.8924.1723.7423.9923.992,644,400
15 Feb 202223.6123.9023.5223.8023.803,809,500
14 Feb 202224.0324.2023.1823.4323.432,709,000
11 Feb 202224.1124.3623.8424.0524.053,523,400
10 Feb 202223.5824.6023.5523.9423.944,992,100
09 Feb 202223.5424.0023.5324.0024.002,122,300
08 Feb 202223.3123.5223.1323.2023.202,472,900
07 Feb 202223.6123.7523.2823.3623.363,781,100
04 Feb 202223.3623.8823.1523.6223.622,523,500
03 Feb 202223.5723.9723.5223.6023.602,488,300
02 Feb 202223.2523.9323.1223.8123.812,431,800
01 Feb 202222.9923.1922.6223.1223.122,254,600
31 Jan 202222.7123.0422.5322.9922.992,025,600
28 Jan 202222.1122.8721.7022.8622.862,448,500
27 Jan 202222.0922.4621.9722.0422.043,517,100
26 Jan 202222.3722.7821.9021.9921.992,800,900
25 Jan 202221.8822.3921.7322.1722.172,841,900
24 Jan 202221.9622.2521.3522.1622.162,850,900
21 Jan 202222.2122.6621.9022.2622.262,366,500
20 Jan 202222.6523.0022.3222.3422.342,376,600
19 Jan 202223.3323.5722.6322.7022.702,605,300
18 Jan 202223.1623.5223.0523.2723.272,645,300
14 Jan 202223.5023.6423.0323.4623.462,001,100
13 Jan 202223.9924.1623.6723.7123.711,647,000
12 Jan 202223.9324.4023.8623.9323.932,699,400
11 Jan 202224.0724.1823.6823.9523.952,691,800
10 Jan 202223.7324.2523.5824.2224.223,380,700
07 Jan 202224.1924.1923.5523.7523.753,634,600
06 Jan 202224.0024.4323.9024.1324.132,909,800
05 Jan 202224.7524.8524.0824.2424.244,944,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...