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 )

17.11 -0.02 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
May 01, 2018 7.276 7.345 7.229 7.330 563,762 +0.05(+0.74%)
Apr 30, 2018 7.330 7.392 7.268 7.276 596,657 -0.03(-0.42%)
Apr 27, 2018 7.175 7.338 7.175 7.307 513,518 +0.11(+1.51%)
Apr 26, 2018 7.183 7.260 7.145 7.198 541,476 +0.01(+0.11%)
Apr 25, 2018 7.082 7.237 6.896 7.191 1,132,446 -0.09(-1.17%)
Apr 24, 2018 7.314 7.318 7.229 7.276 637,827 +0.00(+0.00%)
Apr 23, 2018 7.276 7.296 7.206 7.276 430,599 +0.02(+0.32%)
Apr 20, 2018 7.322 7.330 7.225 7.252 411,718 -0.05(-0.64%)
Apr 19, 2018 7.430 7.430 7.249 7.299 661,717 -0.15(-2.08%)
Apr 18, 2018 7.531 7.549 7.438 7.454 627,783 -0.06(-0.82%)
Apr 17, 2018 7.430 7.601 7.430 7.516 846,301 +0.10(+1.36%)
Apr 16, 2018 7.384 7.461 7.338 7.415 622,318 +0.06(+0.84%)
Apr 13, 2018 7.314 7.369 7.245 7.353 916,919 +0.04(+0.53%)
Apr 12, 2018 7.399 7.399 7.276 7.314 705,698 -0.08(-1.05%)
Apr 11, 2018 7.276 7.399 7.229 7.392 1,113,064 +0.09(+1.27%)
Apr 10, 2018 7.229 7.330 7.160 7.299 1,011,829 +0.12(+1.62%)
Apr 09, 2018 7.221 7.245 7.163 7.183 537,767 -0.02(-0.32%)
Apr 06, 2018 7.198 7.268 7.163 7.206 681,512 +0.01(+0.11%)
Apr 05, 2018 7.136 7.214 7.078 7.198 722,001 +0.06(+0.87%)
Apr 04, 2018 7.067 7.160 7.028 7.136 838,506 +0.03(+0.44%)
Apr 03, 2018 6.935 7.113 6.904 7.105 961,810 +0.17(+2.46%)
Apr 02, 2018 6.958 6.958 6.848 6.935 1,006,346 -0.03(-0.44%)
Mar 29, 2018 6.965 6.965 6.965 0 +0.03(+0.44%)
Mar 28, 2018 6.806 6.950 6.776 6.935 1,188,171 +0.12(+1.78%)
Mar 27, 2018 6.776 6.874 6.692 6.814 668,935 +0.04(+0.56%)
Mar 26, 2018 6.745 6.783 6.643 6.776 500,348 +0.09(+1.36%)
Mar 23, 2018 6.867 6.867 6.677 6.685 1,080,791 -0.15(-2.22%)
Mar 22, 2018 6.814 6.927 6.783 6.836 653,345 +0.00(+0.00%)
Mar 21, 2018 6.829 6.897 6.791 6.836 565,863 -0.01(-0.11%)
Mar 20, 2018 6.836 6.905 6.806 6.844 694,392 +0.01(+0.11%)
Mar 19, 2018 6.958 6.973 6.783 6.836 947,500 -0.12(-1.74%)
Mar 16, 2018 6.890 6.992 6.852 6.958 1,639,668 +0.07(+0.99%)
Mar 15, 2018 6.829 6.897 6.791 6.890 657,769 +0.07(+1.00%)
Mar 14, 2018 6.836 6.867 6.798 6.821 528,129 -0.01(-0.11%)
Mar 13, 2018 6.768 6.859 6.761 6.829 985,136 +0.11(+1.58%)
Mar 12, 2018 6.563 6.738 6.554 6.723 798,755 +0.14(+2.19%)
Mar 09, 2018 6.556 6.578 6.457 6.578 845,734 +0.05(+0.81%)
Mar 08, 2018 6.571 6.575 6.495 6.525 801,661 -0.03(-0.46%)
Mar 07, 2018 6.525 6.556 957,019 -0.05(-0.80%)
Mar 06, 2018 6.563 6.624 6.506 6.609 612,377 +0.02(+0.35%)
Mar 05, 2018 6.548 6.609 6.533 6.586 563,340 +0.05(+0.70%)
Mar 02, 2018 6.465 6.609 6.434 6.541 1,709,967 +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.
 
 
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.