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 (%)
Dec 31, 2018 7.584 7.601 7.363 7.511 722,616 -0.04(-0.54%)
Dec 28, 2018 7.568 7.617 7.429 7.551 967,073 +0.03(+0.44%)
Dec 27, 2018 7.445 7.527 7.265 7.519 884,340 -0.02(-0.22%)
Dec 26, 2018 7.298 7.539 7.159 7.535 1,310,040 +0.28(+3.83%)
Dec 24, 2018 7.634 7.642 7.249 7.257 512,928 -0.40(-5.24%)
Dec 21, 2018 7.746 7.882 7.610 7.658 2,064,185 -0.06(-0.73%)
Dec 20, 2018 7.866 7.930 7.658 7.714 740,750 -0.16(-2.04%)
Dec 19, 2018 7.963 8.003 7.834 7.874 702,902 -0.07(-0.91%)
Dec 18, 2018 8.011 8.163 7.946 7.946 717,144 -0.01(-0.10%)
Dec 17, 2018 8.275 8.283 7.946 7.955 890,777 -0.32(-3.88%)
Dec 14, 2018 8.179 8.396 8.147 8.275 1,540,656 +0.06(+0.78%)
Dec 13, 2018 8.147 8.243 8.107 8.211 522,231 +0.14(+1.69%)
Dec 12, 2018 8.283 8.307 8.067 8.075 481,756 -0.14(-1.76%)
Dec 11, 2018 8.275 8.307 8.219 8.219 384,747 -0.02(-0.19%)
Dec 10, 2018 8.267 8.267 8.105 8.235 460,094 -0.02(-0.29%)
Dec 07, 2018 8.307 8.380 8.235 8.259 808,613 -0.03(-0.39%)
Dec 06, 2018 8.027 8.299 7.979 8.291 771,362 +0.22(+2.78%)
Dec 04, 2018 8.131 8.211 8.067 8.067 634,769 -0.06(-0.79%)
Dec 03, 2018 8.123 8.131 8.003 8.131 405,899 +0.03(+0.40%)
Nov 30, 2018 7.874 8.107 7.866 8.099 746,633 +0.24(+3.06%)
Nov 29, 2018 7.866 7.890 7.810 7.858 395,125 -0.02(-0.31%)
Nov 28, 2018 7.850 7.890 7.802 7.882 652,448 +0.04(+0.51%)
Nov 27, 2018 7.858 7.882 7.842 7.842 318,797 -0.02(-0.20%)
Nov 26, 2018 7.971 7.971 7.842 7.858 352,452 -0.07(-0.91%)
Nov 23, 2018 7.842 7.987 7.842 7.930 195,793 +0.04(+0.51%)
Nov 21, 2018 7.890 7.890 7.890 0 +0.04(+0.51%)
Nov 20, 2018 7.866 7.963 7.850 7.850 590,450 -0.10(-1.21%)
Nov 19, 2018 8.003 8.051 7.914 7.946 414,987 -0.07(-0.90%)
Nov 16, 2018 7.834 8.035 7.802 8.019 780,429 +0.18(+2.25%)
Nov 15, 2018 7.850 7.866 7.770 7.842 505,863 -0.03(-0.41%)
Nov 14, 2018 8.107 8.123 7.874 7.874 687,513 -0.20(-2.48%)
Nov 13, 2018 8.163 8.267 8.067 8.075 608,019 -0.03(-0.40%)
Nov 12, 2018 8.027 8.179 8.027 8.107 520,197 +0.10(+1.20%)
Nov 09, 2018 8.019 8.035 7.930 8.011 503,201 +0.00(+0.00%)
Nov 08, 2018 7.963 8.035 7.878 8.011 624,939 +0.04(+0.50%)
Nov 07, 2018 7.754 7.979 7.738 7.971 627,950 +0.25(+3.22%)
Nov 06, 2018 7.642 7.738 7.578 7.722 972,537 +0.10(+1.37%)
Nov 05, 2018 7.722 7.794 7.582 7.618 1,196,149 -0.14(-1.76%)
Nov 02, 2018 7.634 7.802 7.521 7.754 1,289,866 -0.04(-0.51%)
Nov 01, 2018 7.818 8.027 7.722 7.794 1,256,179 -0.15(-1.92%)
Oct 31, 2018 8.123 8.131 7.922 7.946 1,081,325 -0.16(-1.98%)
Oct 30, 2018 8.059 8.187 8.035 8.107 510,875 +0.06(+0.80%)
Oct 29, 2018 7.979 8.099 7.963 8.043 385,560 +0.12(+1.52%)
Oct 26, 2018 7.987 8.027 7.850 7.922 959,387 -0.10(-1.20%)
Oct 25, 2018 7.874 8.043 7.842 8.019 734,956 +0.14(+1.83%)
Oct 24, 2018 7.818 7.971 7.810 7.874 516,031 +0.06(+0.72%)
Oct 23, 2018 7.786 7.866 7.658 7.818 481,743 +0.01(+0.10%)
Oct 22, 2018 7.906 8.043 7.810 7.810 562,645 -0.07(-0.92%)
Oct 19, 2018 7.874 7.930 7.814 7.882 598,354 +0.02(+0.31%)
Oct 18, 2018 7.898 7.946 7.842 7.858 560,290 -0.05(-0.61%)
Oct 17, 2018 7.906 7.963 7.872 7.906 371,938 -0.03(-0.40%)
Oct 16, 2018 7.842 7.955 7.786 7.938 794,005 +0.10(+1.23%)
Oct 15, 2018 7.730 7.930 7.714 7.842 461,624 +0.12(+1.56%)
Oct 12, 2018 7.826 7.858 7.666 7.722 809,486 -0.04(-0.52%)
Oct 11, 2018 7.946 7.954 7.738 7.762 702,170 -0.21(-2.62%)
Oct 10, 2018 8.067 8.171 7.963 7.971 802,192 -0.10(-1.19%)
Oct 09, 2018 8.099 8.139 8.027 8.067 592,284 -0.03(-0.40%)
Oct 08, 2018 7.890 8.147 7.890 8.099 608,216 +0.23(+2.96%)
Oct 05, 2018 7.834 7.894 7.786 7.866 551,214 +0.05(+0.62%)
Oct 04, 2018 8.059 8.115 7.810 7.818 1,452,540 -0.25(-3.08%)
Oct 03, 2018 8.130 8.209 8.035 8.067 906,760 -0.06(-0.68%)
Oct 02, 2018 8.146 8.279 8.114 8.122 902,098 -0.01(-0.10%)
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.