Independence Realty Trust, Inc. Historical Stock Prices

IRT 
$10.18
*  
0.05
0.49%
Get IRT Alerts
*Delayed - data as of Sep. 2, 2014  -  Find a broker to begin trading IRT now
Exchange: AMEX
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  10.20  10.24  10.16  10.18 63,253
08/29/2014 10.12 10.26 10.07 10.13 65,798
08/28/2014 10.24 10.24 9.99 10.05 163,874
08/27/2014 10.31 10.31 10.13 10.27 92,014
08/26/2014 10.3 10.36 10.26 10.35 75,351
08/25/2014 10.26 10.35 10.19 10.29 63,553
08/22/2014 10.24 10.26 10.09 10.26 84,923
08/21/2014 10.38 10.4 10.16 10.18 101,792
08/20/2014 10.46 10.49 10.2 10.38 82,264
08/19/2014 10.35 10.55 10.34 10.4 185,092
08/18/2014 10.04 10.35 10.02 10.3 418,470
08/15/2014 9.99 10.0799 9.92 10 210,752
08/14/2014 9.85 9.95 9.85 9.9 108,319
08/13/2014 9.94 10 9.85 9.9 175,540
08/12/2014 9.89 9.96 9.77 9.9 181,624
08/11/2014 9.84 9.87 9.7 9.85 108,045
08/08/2014 9.7 9.8 9.66 9.77 94,955
08/07/2014 9.71 9.81 9.66 9.8 107,757
08/06/2014 9.77 9.85 9.66 9.71 123,389
08/05/2014 9.83 9.83 9.65 9.81 214,418
08/04/2014 9.9 9.9 9.7 9.89 100,101
08/01/2014 9.66 9.85 9.46 9.7 155,255
07/31/2014 9.86 9.8707 9.65 9.85 127,433
07/30/2014 9.94 9.94 9.8 9.85 117,443
07/29/2014 9.83 9.95 9.79 9.79 146,985
07/28/2014 9.74 9.87 9.71 9.76 180,884
07/25/2014 10 10 9.67 9.67 373,485
07/24/2014 10.03 10.045 9.86 9.93 166,986
07/23/2014 10 10.05 9.94 9.95 247,680
07/22/2014 9.93 9.97 9.89 9.94 260,183
07/21/2014 9.76 9.9399 9.7 9.9 385,472
07/18/2014 9.57 9.75 9.57 9.69 452,619
07/17/2014 9.73 9.79 9.5 9.5 813,482
07/16/2014 9.43 9.74 9.4 9.74 7,549,349
07/15/2014 9.86 10.16 9.65 9.7 900,776
07/14/2014 10.52 10.65 10.13 10.32 191,596
07/11/2014 10.65 10.7664 10.31 10.41 72,357
07/10/2014 10.45 10.84 10.41 10.6 86,051
07/09/2014 10.33 10.43 10.25 10.4 108,327
07/08/2014 10.25 10.41 10.16 10.26 104,611
07/07/2014 10.59 10.6 10.13 10.2 103,918
07/03/2014 10.02 10.26 9.95 10.13 70,130
07/02/2014 9.76 9.99 9.7 9.93 110,674
07/01/2014 9.47 9.86 9.47 9.72 107,223
06/30/2014 9.43 9.49 9.39 9.46 89,054
06/27/2014 9.26 9.404 9.2 9.34 47,697
06/26/2014 9.11 9.25 9.11 9.23 25,096
06/25/2014 9.19 9.29 9.16 9.17 60,845
06/24/2014 9.22 9.35 9.15 9.17 47,792
06/23/2014 9.44 9.44 9.17 9.2 61,106
06/20/2014 9.12 9.5 9.1 9.5 58,623
06/19/2014 9.1 9.12 9.07 9.12 91,059
06/18/2014 9 9.11 8.97 9.11 258,465
06/17/2014 9.01 9.05 8.96 8.96 35,274
06/16/2014 9.07 9.07 8.97 9.03 51,344
06/13/2014 8.99 9.11 8.99 9.05 30,982
06/12/2014 9.03 9.09 9 9.02 56,942
06/11/2014 9.07 9.13 9 9.06 40,131
06/10/2014 9.11 9.11 9.04 9.05 45,140
06/09/2014 9.06 9.1 9.05 9.08 136,198
06/06/2014 9 9.12 8.98 9.04 51,854
06/05/2014 9.03 9.05 8.98 8.98 115,365
06/04/2014 9 9.03 9 9.0001 29,823
06/03/2014 9.04 9.0897 9.02 9.02 33,363
06/02/2014 9.11 9.11 9.02 9.02 42,685
05/30/2014 9.1 9.1 9.08 9.09 30,083
05/29/2014 9.08 9.16 9.08 9.1 51,534
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?