Independence Realty Trust Inc (IRT) Historical Stock Data

21.75 ↑0.27 (1.26%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, IRT is up 0.19% a day on average. There have been 19 days where Independence Realty Trust Inc closed green and 11 days where IRT closed red.

DateOpenCloseChangeLowHighVolume
2024-11-2221.6321.75↑$0.12 (0.55%)21.5621.771.20M
2024-11-2121.4521.48↑$0.03 (0.14%)21.3721.711.06M
2024-11-2021.1221.35↑$0.23 (1.09%)20.9121.371.23M
2024-11-1921.2221.36↑$0.14 (0.66%)21.1521.493.05M
2024-11-1820.9621.25↑$0.29 (1.38%)20.9421.291.53M
2024-11-1520.9320.99↑$0.06 (0.29%)20.8521.061.53M
2024-11-1420.9520.85↓$0.10 (-0.48%)20.6320.952.33M
2024-11-1320.8720.91↑$0.04 (0.19%)20.7321.102.35M
2024-11-1220.9720.61↓$0.36 (-1.72%)20.5321.171.99M
2024-11-1120.9221.09↑$0.17 (0.81%)20.8621.233.48M
2024-11-0820.6720.90↑$0.23 (1.11%)20.6020.993.08M
2024-11-0720.2820.53↑$0.25 (1.23%)20.1320.592.32M
2024-11-0620.7020.24↓$0.46 (-2.22%)19.6520.872.58M
2024-11-0519.1119.91↑$0.80 (4.19%)19.0619.921.80M
2024-11-0419.1719.25↑$0.08 (0.42%)19.1119.401.35M
2024-11-0119.6219.06↓$0.56 (-2.85%)19.0119.681.89M
2024-10-3119.9219.62↓$0.30 (-1.51%)19.5420.353.93M
2024-10-3019.6519.76↑$0.11 (0.56%)19.5919.962.49M
2024-10-2919.7619.71↓$0.05 (-0.25%)19.5619.802.06M
2024-10-2819.9619.86↓$0.10 (-0.50%)19.7720.091.31M
2024-10-2520.0419.78↓$0.26 (-1.30%)19.7720.041.22M
2024-10-2419.9319.92↓$0.01 (-0.05%)19.8920.101.38M
2024-10-2319.5019.91↑$0.41 (2.10%)19.4919.981.52M
2024-10-2219.4019.52↑$0.12 (0.62%)19.3919.611.59M
2024-10-2119.8619.45↓$0.41 (-2.06%)19.4119.861.37M
2024-10-1819.8119.95↑$0.14 (0.71%)19.7320.040.95M
2024-10-1719.9119.74↓$0.17 (-0.85%)19.6119.971.48M
2024-10-1619.7919.97↑$0.18 (0.91%)19.7120.081.54M
2024-10-1519.5319.74↑$0.21 (1.08%)19.4119.926.97M
2024-10-1419.1419.44↑$0.30 (1.57%)19.0119.685.32M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$IRT we need to get moving

0 Like Report
jchonnee

$IRT what caused the sell off in an otherwise good tech market today?

0 Like Report