Independence Realty Trust Inc (IRT) Historical Stock Data
19.22 ↑0.63 (3.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IRT is down -0.22% a day on average. There have been 13 days where Independence Realty Trust Inc closed green and 17 days where IRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 18.92 | 19.22 | ↑$0.30 (1.59%) | 18.76 | 19.24 | 1.62M |
| 2025-05-14 | 18.82 | 18.59 | ↓$0.23 (-1.22%) | 18.43 | 18.84 | 1.39M |
| 2025-05-13 | 19.32 | 18.92 | ↓$0.40 (-2.07%) | 18.81 | 19.32 | 1.97M |
| 2025-05-12 | 19.47 | 19.31 | ↓$0.16 (-0.82%) | 19.16 | 19.47 | 1.80M |
| 2025-05-09 | 19.17 | 19.11 | ↓$0.06 (-0.31%) | 19.08 | 19.24 | 1.42M |
| 2025-05-08 | 19.45 | 19.19 | ↓$0.26 (-1.34%) | 19.09 | 19.48 | 825.88K |
| 2025-05-07 | 19.39 | 19.35 | ↓$0.04 (-0.21%) | 19.26 | 19.50 | 1.68M |
| 2025-05-06 | 19.47 | 19.38 | ↓$0.09 (-0.46%) | 19.22 | 19.53 | 1.05M |
| 2025-05-05 | 19.48 | 19.49 | ↑$0.01 (0.05%) | 19.34 | 19.70 | 1.43M |
| 2025-05-02 | 19.52 | 19.64 | ↑$0.12 (0.61%) | 19.39 | 19.83 | 2.14M |
| 2025-05-01 | 19.01 | 19.16 | ↑$0.15 (0.79%) | 18.72 | 19.41 | 2.42M |
| 2025-04-30 | 19.40 | 19.43 | ↑$0.03 (0.15%) | 19.00 | 19.51 | 2.28M |
| 2025-04-29 | 19.47 | 19.42 | ↓$0.05 (-0.26%) | 19.28 | 19.60 | 1.81M |
| 2025-04-28 | 19.52 | 19.56 | ↑$0.04 (0.20%) | 19.36 | 19.72 | 2.07M |
| 2025-04-25 | 19.33 | 19.58 | ↑$0.25 (1.29%) | 19.14 | 19.62 | 3.34M |
| 2025-04-24 | 19.58 | 19.41 | ↓$0.17 (-0.87%) | 19.36 | 19.63 | 1.33M |
| 2025-04-23 | 19.63 | 19.59 | ↓$0.04 (-0.20%) | 19.41 | 19.94 | 1.75M |
| 2025-04-22 | 19.15 | 19.41 | ↑$0.26 (1.36%) | 19.11 | 19.57 | 1.52M |
| 2025-04-21 | 19.05 | 18.91 | ↓$0.14 (-0.73%) | 18.56 | 19.16 | 1.26M |
| 2025-04-17 | 18.89 | 19.15 | ↑$0.26 (1.38%) | 18.89 | 19.33 | 1.12M |
| 2025-04-16 | 18.75 | 18.87 | ↑$0.12 (0.64%) | 18.73 | 19.11 | 2.10M |
| 2025-04-15 | 18.83 | 18.80 | ↓$0.03 (-0.16%) | 18.69 | 18.92 | 1.17M |
| 2025-04-14 | 18.37 | 18.73 | ↑$0.36 (1.96%) | 18.27 | 18.90 | 2.86M |
| 2025-04-11 | 18.14 | 18.22 | ↑$0.08 (0.44%) | 17.57 | 18.28 | 2.22M |
| 2025-04-10 | 18.49 | 18.29 | ↓$0.20 (-1.08%) | 17.77 | 18.82 | 1.74M |
| 2025-04-09 | 17.56 | 18.78 | ↑$1.22 (6.95%) | 17.10 | 18.96 | 3.95M |
| 2025-04-08 | 18.78 | 17.82 | ↓$0.96 (-5.11%) | 17.66 | 18.81 | 2.77M |
| 2025-04-07 | 18.50 | 18.23 | ↓$0.27 (-1.46%) | 17.97 | 19.19 | 2.61M |
| 2025-04-04 | 20.13 | 19.00 | ↓$1.13 (-5.61%) | 18.99 | 20.28 | 3.37M |
| 2025-04-03 | 20.98 | 20.55 | ↓$0.43 (-2.05%) | 20.50 | 21.39 | 2.27M |
Create an account or log in to view more rows.
$IRT Bull flag forming?
$IRT wtf?
$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