Australia markets closed

Independence Realty Trust, Inc. (IRT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.07+0.14 (+1.01%)
At close: 04:00PM EDT
13.90 -0.17 (-1.21%)
After hours: 04:08PM EDT
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202313.9414.2413.8914.0714.071,518,900
28 Sept 20230.16 Dividend
27 Sept 202314.3814.5014.0414.0913.931,911,100
26 Sept 202314.3314.4914.1814.3314.172,182,300
25 Sept 202314.6214.6514.4414.5214.362,236,600
22 Sept 202314.8815.0314.6714.6814.511,863,400
21 Sept 202315.3115.3214.8714.8714.702,255,300
20 Sept 202315.7315.7515.4515.4515.271,519,300
19 Sept 202315.5015.6315.4615.5715.391,955,000
18 Sept 202315.7915.7915.5015.5815.401,509,900
15 Sept 202315.6815.8615.5715.8215.643,381,100
14 Sept 202315.7415.9215.7015.7715.591,969,300
13 Sept 202315.9316.0215.5115.5515.373,751,800
12 Sept 202316.1416.2015.8415.9415.766,447,600
11 Sept 202316.1116.2516.0016.1816.001,289,400
08 Sept 202316.2516.3415.9816.0615.881,805,200
07 Sept 202316.2816.4916.1916.2516.072,647,500
06 Sept 202316.3416.5416.2516.3216.132,361,700
05 Sept 202316.5116.6216.3616.3716.181,474,900
01 Sept 202316.9416.9916.5016.6016.411,674,800
31 Aug 202317.0917.0916.8016.8316.641,025,900
30 Aug 202316.8917.0516.8317.0516.861,722,000
29 Aug 202316.6816.8616.6016.8516.661,062,300
28 Aug 202316.5416.8516.5016.6916.501,510,600
25 Aug 202316.3816.5916.3516.4716.281,785,100
24 Aug 202316.3016.5416.2416.3216.131,031,000
23 Aug 202316.0416.3215.9516.2916.111,191,600
22 Aug 202316.0016.0515.8715.9415.761,059,300
21 Aug 202316.0416.0415.7515.8915.711,023,500
18 Aug 202315.8316.2015.8316.0515.871,789,800
17 Aug 202316.0616.3116.0016.0015.821,852,800
16 Aug 202315.9016.1015.9016.0215.842,590,100
15 Aug 202316.0216.1515.9816.0315.851,107,000
14 Aug 202316.2916.3316.0716.1415.96884,000
11 Aug 202316.1816.4316.1816.4216.231,287,700
10 Aug 202316.4916.6116.2616.3516.16977,200
09 Aug 202316.3916.4716.2916.4116.221,141,000
08 Aug 202316.5416.5716.3816.4516.26907,500
07 Aug 202316.4316.7716.4216.7616.571,319,400
04 Aug 202316.5816.9816.4116.4416.252,042,500
03 Aug 202316.6416.6616.1716.5416.352,220,500
02 Aug 202316.6416.8216.6016.7016.511,764,000
01 Aug 202316.9317.0016.7116.8816.691,410,800
31 July 202316.9517.1016.7717.0416.851,842,500
28 July 202317.0617.1416.7616.8516.661,407,700
27 July 202317.6018.0816.7716.8316.642,248,000
26 July 202317.1617.4217.1317.3317.131,501,500
25 July 202317.6717.7717.0517.1116.922,295,300
24 July 202317.7617.8317.5417.7117.511,592,500
21 July 202317.7517.8017.6017.6917.491,681,400
20 July 202317.6717.6817.3717.6517.451,507,100
19 July 202317.6917.7517.4517.5617.361,505,500
18 July 202317.4817.6917.3917.4317.231,849,400
17 July 202317.9618.0217.6817.7117.511,431,000
14 July 202318.0818.0917.8618.0317.831,912,700
13 July 202318.0218.2017.9018.1617.951,558,300
12 July 202318.4418.4718.0018.0117.812,456,400
11 July 202318.0718.1517.8918.0917.881,390,200
10 July 202317.6417.9917.6417.9817.781,375,000
07 July 202317.9418.1117.8117.8217.621,140,500
06 July 202317.8918.1017.5918.0117.811,770,900
05 July 202318.4618.5318.1618.1917.982,145,200
03 July 202318.1218.5618.1218.4818.27601,000
30 June 202318.4618.4917.9218.2218.011,899,300
29 June 202317.8318.3017.8318.2918.082,009,200
29 June 20230.16 Dividend
28 June 202318.2718.2917.9218.0317.672,010,300
27 June 202318.0218.3817.9318.3017.931,319,000
26 June 202317.2818.0017.2517.9617.601,535,400
23 June 202317.4417.5217.1117.3316.982,686,300
22 June 202318.1018.1017.4517.6117.261,489,200
21 June 202318.0718.1017.8918.0617.701,711,400
20 June 202318.4518.4818.1418.1817.811,845,100
16 June 202318.7718.7718.4618.5118.142,502,800
15 June 202318.5018.6618.2918.6318.251,529,400
14 June 202318.3418.5918.2918.5218.151,469,600
13 June 202318.0218.4217.9818.3517.981,399,400
12 June 202318.2918.2917.9418.0817.722,157,400
09 June 202318.3018.4318.1518.3317.962,732,500
08 June 202318.5018.5418.0318.2517.884,324,500
07 June 202318.5018.7218.4618.6018.232,697,900
06 June 202317.9118.4817.8418.4718.101,909,300
05 June 202317.7917.9917.6617.8317.471,339,100
02 June 202317.7918.2217.7217.9717.612,403,100
01 June 202317.2717.5517.1117.5017.152,004,100
31 May 202317.0717.3317.0217.2716.922,644,200
30 May 202317.1117.2217.0017.0716.731,496,500
26 May 202316.6716.9816.5116.9716.631,240,400
25 May 202316.7016.8416.3316.6616.322,550,300
24 May 202317.0417.0616.6316.7016.361,295,500
23 May 202316.8417.2116.8417.0816.741,644,100
22 May 202316.8416.9916.7016.8416.501,380,100
19 May 202316.9817.0516.6816.7816.44951,200
18 May 202316.5016.8816.4616.7916.451,103,300
17 May 202316.4716.6616.3116.6516.311,716,200
16 May 202317.0617.1216.3916.4116.081,357,900
15 May 202317.1417.1716.9717.0616.721,040,400
12 May 202317.1117.2717.0317.1416.791,115,100
11 May 202317.0617.2916.9117.2616.911,908,700
10 May 202317.2017.2517.0417.1616.811,667,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...