Independence Realty Trust, Inc. Historical Stock Prices

IRT 
$9.44
*  
0.13
1.4%
Get IRT Alerts
*Delayed - data as of Mar. 30, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  9.39  9.53  9.35  9.44 81,055
03/30/2015 9.35 9.53 9.35 9.44 81,055
03/27/2015 9.32 9.38 9.292 9.31 46,229
03/26/2015 9.45 9.49 9.35 9.39 56,466
03/25/2015 9.64 9.65 9.45 9.47 97,037
03/24/2015 9.71 9.74 9.502 9.6 126,013
03/23/2015 9.4 9.72 9.392 9.72 168,217
03/20/2015 9.47 9.5 9.372 9.5 130,653
03/19/2015 9.41 9.47 9.37 9.47 74,084
03/18/2015 9.28 9.45 9.272 9.41 80,056
03/17/2015 9.32 9.4 9.29 9.31 88,166
03/16/2015 9.34 9.435 9.32 9.38 91,489
03/13/2015 9.33 9.45 9.28 9.37 121,866
03/12/2015 9.37 9.48 9.28 9.46 112,734
03/11/2015 9.39 9.39 9.28 9.32 72,700
03/10/2015 9.3 9.4 9.3 9.37 102,429
03/09/2015 9.34 9.37 9.25 9.36 70,844
03/06/2015 9.29 9.35 9.25 9.27 135,814
03/05/2015 9.43 9.47 9.42 9.42 101,899
03/04/2015 9.39 9.45 9.37 9.43 82,260
03/03/2015 9.38 9.42 9.33 9.41 104,679
03/02/2015 9.3 9.45 9.29 9.38 154,266
02/27/2015 9.22 9.36 9.16 9.3 230,136
02/26/2015 9.13 9.26 9.13 9.18 152,305
02/25/2015 9.32 9.48 9.07 9.07 309,770
02/24/2015 9.28 9.3699 9.2 9.31 182,055
02/23/2015 9.36 9.39 9.28 9.29 235,445
02/20/2015 9.34 9.39 9.33 9.35 122,602
02/19/2015 9.291 9.39 9.25 9.36 130,235
02/18/2015 9.28 9.35 9.1999 9.35 72,134
02/17/2015 9.3 9.3709 9.27 9.3 149,690
02/13/2015 9.33 9.33 9.25 9.29 126,320
02/12/2015 9.37 9.39 9.27 9.27 92,729
02/11/2015 9.44 9.45 9.31 9.31 53,278
02/10/2015 9.45 9.47 9.31 9.45 103,339
02/09/2015 9.45 9.5 9.395 9.47 97,564
02/06/2015 9.63 9.63 9.45 9.45 93,375
02/05/2015 9.45 9.63 9.45 9.63 83,448
02/04/2015 9.46 9.53 9.4 9.45 82,914
02/03/2015 9.52 9.55 9.398 9.52 98,707
02/02/2015 9.53 9.56 9.34 9.52 126,281
01/30/2015 9.63 9.64 9.4 9.52 125,670
01/29/2015 9.6 9.6499 9.59 9.63 58,866
01/28/2015 9.71 9.71 9.57 9.62 90,499
01/27/2015 9.59 9.7799 9.57 9.75 218,362
01/26/2015 9.6 9.63 9.55 9.6 93,276
01/23/2015 9.6 9.6 9.54 9.58 62,026
01/22/2015 9.45 9.6 9.429 9.6 112,811
01/21/2015 9.4 9.43 9.35 9.43 138,726
01/20/2015 9.44 9.44 9.358 9.38 74,974
01/16/2015 9.4 9.47 9.31 9.39 168,114
01/15/2015 9.44 9.44 9.28 9.37 105,705
01/14/2015 9.39 9.41 9.3 9.41 108,225
01/13/2015 9.39 9.41 9.28 9.41 96,922
01/12/2015 9.35 9.4 9.34 9.37 61,653
01/09/2015 9.4 9.4396 9.33 9.35 106,323
01/08/2015 9.47 9.47 9.38 9.4 141,932
01/07/2015 9.33 9.48 9.33 9.41 140,671
01/06/2015 9.5 9.5 9.17 9.35 252,692
01/05/2015 9.4 9.5 9.36 9.5 280,231
01/02/2015 9.34 9.44 9.31 9.44 95,365
12/31/2014 9.33 9.38 9.2 9.31 110,401
12/30/2014 9.22 9.39 9.21 9.35 134,820
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?