Independence Realty Trust, Inc. Historical Stock Prices

IRT 
$8.11
*  
0.03
0.37%
Get IRT Alerts
*Delayed - data as of Aug. 4, 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 04-MAY-2015 TO 04-AUG-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  8.11  8.1721  7.97  8.11 121,381
08/04/2015 8.09 8.1721 7.97 8.11 121,466
08/03/2015 8.23 8.23 8.01 8.14 116,083
07/31/2015 8.3 8.38 8.06 8.17 212,135
07/30/2015 8.07 8.2 7.95 8.14 301,429
07/29/2015 7.45 8.18 7.45 8.15 419,116
07/28/2015 7.5 7.6509 7.36 7.4 306,751
07/27/2015 7.56 7.63 7.46 7.51 154,009
07/24/2015 7.6 7.7 7.56 7.56 122,226
07/23/2015 7.81 7.83 7.6 7.6 280,223
07/22/2015 7.82 7.925 7.81 7.85 114,337
07/21/2015 7.88 7.97 7.75 7.81 147,028
07/20/2015 8.07 8.57 7.82 7.85 192,709
07/17/2015 8.02 8.13 7.94 8.09 155,847
07/16/2015 8 8.13 7.95 8.02 179,865
07/15/2015 7.96 8.05 7.87 7.98 120,966
07/14/2015 7.91 7.95 7.86 7.94 107,905
07/13/2015 7.96 8.06 7.87 7.89 163,120
07/10/2015 7.7 7.98 7.7 7.98 217,561
07/09/2015 7.72 7.85 7.71 7.78 198,824
07/08/2015 7.74 7.8499 7.66 7.66 213,653
07/07/2015 7.59 7.75 7.53 7.72 184,114
07/06/2015 7.58 7.67 7.51 7.61 724,449
07/02/2015 7.76 7.78 7.55 7.59 161,723
07/01/2015 7.55 7.69 7.4799 7.68 313,409
06/30/2015 7.86 7.86 7.45 7.53 646,499
06/29/2015 7.89 8.01 7.81 7.81 592,081
06/26/2015 7.99 8.14 7.9 8 1,858,315
06/25/2015 8.01 8.08 7.91 8.03 207,938
06/24/2015 7.89 8.1 7.87 7.97 331,821
06/23/2015 8.16 8.28 7.85 7.85 548,193
06/22/2015 8.29 8.38 8.13 8.18 247,539
06/19/2015 8.28 8.41 8.19 8.3 270,729
06/18/2015 8.15 8.35 8.15 8.31 211,602
06/17/2015 8.2 8.26 8.14 8.15 229,860
06/16/2015 8.34 8.38 8.15 8.17 390,447
06/15/2015 8.38 8.43 8.29 8.3 146,873
06/12/2015 8.4 8.53 8.3 8.33 174,541
06/11/2015 8.38 8.4 8.33 8.33 114,632
06/10/2015 8.33 8.45 8.301 8.39 200,333
06/09/2015 8.45 8.48 8.22 8.33 250,234
06/08/2015 8.53 8.57 8.38 8.39 229,601
06/05/2015 8.65 8.77 8.52 8.52 181,022
06/04/2015 8.65 8.65 8.52 8.56 141,979
06/03/2015 8.75 8.75 8.65 8.66 143,889
06/02/2015 8.65 8.78 8.65 8.69 168,584
06/01/2015 8.85 8.86 8.63 8.63 212,844
05/29/2015 8.84 8.89 8.76 8.83 163,075
05/28/2015 8.81 8.8699 8.78 8.81 97,815
05/27/2015 8.72 8.85 8.72 8.83 91,089
05/26/2015 8.85 8.87 8.69 8.75 107,112
05/22/2015 8.88 8.9 8.8 8.82 69,063
05/21/2015 8.96 8.99 8.85 8.87 111,000
05/20/2015 8.85 8.998 8.77 8.91 164,251
05/19/2015 8.86 8.95 8.65 8.78 192,759
05/18/2015 9.11 9.11 8.85 8.9 185,763
05/15/2015 8.96 9.05 8.91 9 131,637
05/14/2015 8.9 8.99 8.87 8.89 171,594
05/13/2015 8.79 8.92 8.79 8.82 122,669
05/12/2015 8.62 8.86 8.62 8.74 204,906
05/11/2015 8.54 8.94 8.54 8.84 371,969
05/08/2015 8.7 8.79 8.528 8.57 266,588
05/07/2015 8.82 8.874 8.53 8.68 115,738
05/06/2015 8.5 8.61 8.38 8.58 217,028
05/05/2015 8.67 8.75 8.3 8.5 510,787
05/04/2015 9.01 9.09 8.57 8.72 603,279
*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?