Sign In \| Register \| About Los Altos \| Contact Us
Los Altos, CA September 01, 2020 1:26pm 7-Day Forecast \| Traffic

- Bagels
- Bakery
- Barbecue
- Coffee Houses
- Continental
- Deli
- Fast Food
- French
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Steaks, Chops
- Sushi
- Vietnamese
- Wine
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	7.523	7.608	7.508	7.508	701,359	-0.02(-0.21%)
May 30, 2018	7.369	7.547	7.338	7.523	487,528	+0.15(+2.10%)
May 29, 2018	7.307	7.392	7.283	7.369	565,330	+0.03(+0.42%)
May 25, 2018		7.338	7.338	7.338	0	-0.02(-0.32%)
May 24, 2018	7.399	7.477	7.353	7.361	431,043	-0.07(-0.94%)
May 23, 2018	7.314	7.485	7.314	7.430	939,439	+0.13(+1.80%)
May 22, 2018	7.322	7.345	7.276	7.299	459,143	+0.02(+0.32%)
May 21, 2018	7.136	7.322	7.121	7.276	508,316	+0.16(+2.29%)
May 18, 2018	7.175	7.191	7.051	7.113	655,441	-0.02(-0.22%)
May 17, 2018	7.160	7.229	7.117	7.129	431,428	-0.02(-0.32%)
May 16, 2018	7.121	7.198	7.108	7.152	610,265	+0.04(+0.54%)
May 15, 2018	7.198	7.198	7.090	7.113	517,751	-0.12(-1.61%)
May 14, 2018	7.322	7.353	7.214	7.229	562,711	-0.11(-1.48%)
May 11, 2018	7.361	7.384	7.314	7.338	365,702	-0.02(-0.21%)
May 10, 2018	7.376	7.415	7.314	7.353	786,679	+0.01(+0.11%)
May 09, 2018	7.260	7.361	7.241	7.345	509,551	+0.09(+1.17%)
May 08, 2018	7.423	7.423	7.256	7.260	616,442	-0.17(-2.29%)
May 07, 2018	7.415	7.461	7.361	7.430	579,188	+0.05(+0.73%)
May 04, 2018	7.237	7.407	7.214	7.376	387,097	+0.14(+1.93%)
May 03, 2018	7.299	7.353	7.237	7.237	785,984	-0.09(-1.27%)
May 02, 2018	7.307	7.392	7.241	7.330	558,104	+0.00(+0.00%)

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.

Search Hotels in Los Altos

Find A Business

or Browse Listings

Independence Realty Trust Inc (NY: IRT )

Historical Prices