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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-11-11 | 20.92 | 21.09 | ↑$0.17 (0.81%) | 20.86 | 21.23 | 3.48M |
2024-11-08 | 20.67 | 20.90 | ↑$0.23 (1.11%) | 20.60 | 20.99 | 3.08M |
2024-11-07 | 20.28 | 20.53 | ↑$0.25 (1.23%) | 20.13 | 20.59 | 2.32M |
2024-11-06 | 20.70 | 20.24 | ↓$0.46 (-2.22%) | 19.65 | 20.87 | 2.58M |
2024-11-05 | 19.11 | 19.91 | ↑$0.80 (4.19%) | 19.06 | 19.92 | 1.80M |
2024-11-04 | 19.17 | 19.25 | ↑$0.08 (0.42%) | 19.11 | 19.40 | 1.35M |
2024-11-01 | 19.62 | 19.06 | ↓$0.56 (-2.85%) | 19.01 | 19.68 | 1.89M |
2024-10-31 | 19.92 | 19.62 | ↓$0.30 (-1.51%) | 19.54 | 20.35 | 3.93M |
2024-10-30 | 19.65 | 19.76 | ↑$0.11 (0.56%) | 19.59 | 19.96 | 2.49M |
2024-10-29 | 19.76 | 19.71 | ↓$0.05 (-0.25%) | 19.56 | 19.80 | 2.06M |
2024-10-28 | 19.96 | 19.86 | ↓$0.10 (-0.50%) | 19.77 | 20.09 | 1.31M |
2024-10-25 | 20.04 | 19.78 | ↓$0.26 (-1.30%) | 19.77 | 20.04 | 1.22M |
2024-10-24 | 19.93 | 19.92 | ↓$0.01 (-0.05%) | 19.89 | 20.10 | 1.38M |
2024-10-23 | 19.50 | 19.91 | ↑$0.41 (2.10%) | 19.49 | 19.98 | 1.52M |
2024-10-22 | 19.40 | 19.52 | ↑$0.12 (0.62%) | 19.39 | 19.61 | 1.59M |
2024-10-21 | 19.86 | 19.45 | ↓$0.41 (-2.06%) | 19.41 | 19.86 | 1.37M |
2024-10-18 | 19.81 | 19.95 | ↑$0.14 (0.71%) | 19.73 | 20.04 | 0.95M |
2024-10-17 | 19.91 | 19.74 | ↓$0.17 (-0.85%) | 19.61 | 19.97 | 1.48M |
2024-10-16 | 19.79 | 19.97 | ↑$0.18 (0.91%) | 19.71 | 20.08 | 1.54M |
2024-10-15 | 19.53 | 19.74 | ↑$0.21 (1.08%) | 19.41 | 19.92 | 6.97M |
2024-10-14 | 19.14 | 19.44 | ↑$0.30 (1.57%) | 19.01 | 19.68 | 5.32M |
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?