Independence Realty Trust Inc (IRT) Historical Stock Data
20.32 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IRT is down -0.17% a day on average. There have been 17 days where Independence Realty Trust Inc closed green and 13 days where IRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 20.20 | 20.32 | ↑$0.12 (0.59%) | 20.10 | 20.35 | 556.56K |
| 2024-12-23 | 20.05 | 20.18 | ↑$0.13 (0.65%) | 19.95 | 20.21 | 1.36M |
| 2024-12-20 | 19.79 | 20.19 | ↑$0.40 (2.02%) | 19.56 | 20.40 | 5.78M |
| 2024-12-19 | 20.36 | 19.91 | ↓$0.45 (-2.21%) | 19.88 | 20.56 | 2.03M |
| 2024-12-18 | 21.10 | 20.26 | ↓$0.84 (-3.98%) | 20.16 | 21.42 | 2.05M |
| 2024-12-17 | 21.37 | 21.18 | ↓$0.19 (-0.89%) | 20.95 | 21.54 | 2.35M |
| 2024-12-16 | 21.46 | 21.55 | ↑$0.09 (0.42%) | 21.34 | 21.89 | 1.33M |
| 2024-12-13 | 21.34 | 21.40 | ↑$0.06 (0.28%) | 21.18 | 21.46 | 1.40M |
| 2024-12-12 | 21.34 | 21.45 | ↑$0.11 (0.52%) | 21.32 | 21.68 | 0.98M |
| 2024-12-11 | 21.23 | 21.34 | ↑$0.11 (0.52%) | 21.17 | 21.49 | 1.46M |
| 2024-12-10 | 21.41 | 21.13 | ↓$0.28 (-1.31%) | 21.04 | 21.41 | 1.46M |
| 2024-12-09 | 21.27 | 21.38 | ↑$0.11 (0.52%) | 21.22 | 21.45 | 1.25M |
| 2024-12-06 | 21.11 | 21.23 | ↑$0.12 (0.57%) | 21.04 | 21.25 | 1M |
| 2024-12-05 | 21.11 | 21.02 | ↓$0.09 (-0.43%) | 20.84 | 21.16 | 1.02M |
| 2024-12-04 | 21.37 | 21.23 | ↓$0.14 (-0.66%) | 21.22 | 21.43 | 1.03M |
| 2024-12-03 | 21.48 | 21.36 | ↓$0.12 (-0.56%) | 21.16 | 21.53 | 1.42M |
| 2024-12-02 | 21.80 | 21.48 | ↓$0.32 (-1.47%) | 21.39 | 21.80 | 1.80M |
| 2024-11-29 | 22.07 | 21.84 | ↓$0.23 (-1.04%) | 21.83 | 22.11 | 1.02M |
| 2024-11-27 | 21.96 | 22.01 | ↑$0.05 (0.23%) | 21.82 | 22.13 | 1.10M |
| 2024-11-26 | 21.76 | 21.73 | ↓$0.03 (-0.14%) | 21.67 | 21.98 | 2.26M |
| 2024-11-25 | 21.91 | 21.74 | ↓$0.17 (-0.78%) | 21.59 | 22.26 | 3.17M |
| 2024-11-22 | 21.63 | 21.75 | ↑$0.12 (0.55%) | 21.56 | 21.77 | 1.20M |
| 2024-11-21 | 21.45 | 21.48 | ↑$0.03 (0.14%) | 21.37 | 21.71 | 1.06M |
| 2024-11-20 | 21.12 | 21.35 | ↑$0.23 (1.09%) | 20.91 | 21.37 | 1.23M |
| 2024-11-19 | 21.22 | 21.36 | ↑$0.14 (0.66%) | 21.15 | 21.49 | 3.05M |
| 2024-11-18 | 20.96 | 21.25 | ↑$0.29 (1.38%) | 20.94 | 21.29 | 1.53M |
| 2024-11-15 | 20.93 | 20.99 | ↑$0.06 (0.29%) | 20.85 | 21.06 | 1.53M |
| 2024-11-14 | 20.95 | 20.85 | ↓$0.10 (-0.48%) | 20.63 | 20.95 | 2.33M |
| 2024-11-13 | 20.87 | 20.91 | ↑$0.04 (0.19%) | 20.73 | 21.10 | 2.35M |
| 2024-11-12 | 20.97 | 20.61 | ↓$0.36 (-1.72%) | 20.53 | 21.17 | 1.99M |
Create an account or log in to view more rows.
$IRT oversold
$IRT buy and hold and get rewarded
$IRT nice
$IRT we need those buyers and volume.
$IRT hot trash
$IRT To the moon!!
$IRT unstoppable up wow
$IRT we need to get moving
$IRT volume = money
$IRT what caused the sell off in an otherwise good tech market today?