Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Independence Realty Trust Inc (NY: IRT )

17.33 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 7.552 7.649 7.432 7.612 1,205,461 -0.05(-0.68%)
Oct 30, 2017 7.844 7.874 7.628 7.664 1,066,841 -0.18(-2.29%)
Oct 27, 2017 7.785 7.867 7.744 7.844 796,612 +0.08(+1.06%)
Oct 26, 2017 7.889 7.904 7.755 7.762 624,324 -0.10(-1.23%)
Oct 25, 2017 7.852 7.926 7.829 7.859 505,542 -0.02(-0.28%)
Oct 24, 2017 7.807 7.904 7.777 7.882 672,814 +0.09(+1.15%)
Oct 23, 2017 7.829 7.837 7.770 7.792 292,437 -0.03(-0.38%)
Oct 20, 2017 7.852 7.874 7.762 7.822 689,584 +0.01(+0.19%)
Oct 19, 2017 7.852 7.852 7.762 7.807 728,538 -0.03(-0.38%)
Oct 18, 2017 7.755 7.867 7.729 7.837 716,376 +0.10(+1.35%)
Oct 17, 2017 7.747 7.777 7.691 7.732 669,771 +0.00(+0.00%)
Oct 16, 2017 7.837 7.837 7.710 7.732 946,679 -0.09(-1.14%)
Oct 13, 2017 7.859 7.867 7.785 7.822 1,081,307 -0.03(-0.38%)
Oct 12, 2017 7.844 7.882 7.792 7.852 1,299,077 +0.00(+0.00%)
Oct 11, 2017 7.829 7.867 7.814 7.852 512,316 +0.04(+0.48%)
Oct 10, 2017 7.844 7.889 7.777 7.814 553,633 +0.01(+0.19%)
Oct 09, 2017 7.717 7.803 7.717 7.800 505,563 +0.07(+0.87%)
Oct 06, 2017 7.807 7.807 7.710 7.732 1,223,712 -0.08(-1.05%)
Oct 05, 2017 7.703 7.844 7.688 7.814 1,003,131 +0.12(+1.55%)
Oct 04, 2017 7.703 7.744 7.654 7.695 714,983 -0.02(-0.29%)
Oct 03, 2017 7.695 7.717 7.635 7.717 728,323 +0.00(+0.00%)
Oct 02, 2017 7.606 7.755 7.576 7.717 1,640,349 +0.13(+1.77%)
Sep 29, 2017 7.494 7.583 7.479 7.583 1,027,769 +0.04(+0.59%)
Sep 28, 2017 7.568 7.583 7.412 7.539 1,097,114 +0.01(+0.20%)
Sep 27, 2017 7.553 7.524 932,733 +0.03(+0.40%)
Sep 26, 2017 7.546 7.546 7.405 7.494 976,522 -0.06(-0.78%)
Sep 25, 2017 7.613 7.635 7.524 7.553 1,601,959 +0.01(+0.20%)
Sep 22, 2017 7.561 7.613 7.457 7.538 4,153,124 +0.01(+0.10%)
Sep 21, 2017 7.524 7.605 7.494 7.531 1,099,094 +0.00(+0.00%)
Sep 20, 2017 7.627 7.694 7.509 7.531 1,438,738 -0.10(-1.36%)
Sep 19, 2017 7.635 7.702 7.590 7.635 1,319,997 -0.01(-0.10%)
Sep 18, 2017 7.464 7.679 7.449 7.642 1,756,194 +0.16(+2.18%)
Sep 15, 2017 7.383 7.479 7.309 7.479 4,969,662 +0.07(+1.00%)
Sep 14, 2017 7.501 7.516 7.390 7.405 1,315,645 -0.08(-1.09%)
Sep 13, 2017 7.642 7.661 7.449 7.487 1,215,076 -0.13(-1.75%)
Sep 12, 2017 7.620 7.694 7.583 7.620 1,611,512 -0.04(-0.48%)
Sep 11, 2017 7.561 7.687 7.561 7.657 2,285,319 +0.10(+1.37%)
Sep 08, 2017 7.405 7.561 7.337 7.553 2,573,739 +0.15(+2.00%)
Sep 07, 2017 7.086 7.442 7.086 7.405 13,262,290 +0.39(+5.60%)
Sep 06, 2017 7.412 7.412 6.931 7.012 8,855,223 -0.69(-8.95%)
Sep 05, 2017 7.620 7.731 7.613 7.702 960,783 +0.10(+1.27%)
Sep 01, 2017 7.627 7.635 7.580 7.605 414,287 -0.02(-0.29%)
Aug 31, 2017 7.590 7.635 7.583 7.627 642,346 +0.05(+0.68%)
Aug 30, 2017 7.487 7.590 7.442 7.575 506,659 +0.07(+0.89%)
Aug 29, 2017 7.509 7.557 7.494 7.509 795,546 +0.01(+0.20%)
Aug 28, 2017 7.479 7.501 7.442 7.494 886,164 -0.07(-0.88%)
Aug 25, 2017 7.560 7.582 7.523 7.560 419,753 +0.01(+0.10%)
Aug 24, 2017 7.553 7.590 7.501 7.553 924,767 +0.02(+0.29%)
Aug 23, 2017 7.464 7.553 7.398 7.531 500,085 +0.04(+0.59%)
Aug 22, 2017 7.376 7.494 7.376 7.487 440,316 +0.13(+1.70%)
Aug 21, 2017 7.361 7.391 7.295 7.361 906,693 -0.01(-0.10%)
Aug 18, 2017 7.288 7.376 7.192 7.369 2,374,629 +0.04(+0.50%)
Aug 17, 2017 7.494 7.568 7.317 7.332 1,338,540 -0.18(-2.45%)
Aug 16, 2017 7.575 7.634 7.498 7.516 735,068 -0.07(-0.97%)
Aug 15, 2017 7.590 7.619 7.523 7.590 666,414 -0.01(-0.19%)
Aug 14, 2017 7.391 7.604 7.369 7.604 887,156 +0.26(+3.51%)
Aug 11, 2017 7.479 7.487 7.302 7.347 800,787 -0.14(-1.87%)
Aug 10, 2017 7.479 7.523 7.435 7.487 925,561 -0.01(-0.10%)
Aug 09, 2017 7.501 7.516 7.464 7.494 766,583 +0.04(+0.59%)
Aug 08, 2017 7.487 7.516 7.428 7.450 633,352 -0.04(-0.49%)
Aug 07, 2017 7.464 7.512 7.398 7.487 794,035 +0.02(+0.30%)
Aug 04, 2017 7.369 7.479 7.361 7.464 611,101 +0.10(+1.40%)
Aug 03, 2017 7.472 7.516 7.332 7.361 716,594 -0.10(-1.28%)
Aug 02, 2017 7.479 7.560 7.435 7.457 589,082 -0.03(-0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.