• SPX
  • $5,458.95
  • 0.93 %
  • $50.53
  • DJI
  • $40,749.02
  • 1 %
  • $403.60
  • N225
  • $36,215.75
  • -0.48 %
  • -$175.72
  • FTSE
  • $8,270.84
  • 1.09 %
  • $89.37
  • IXIC
  • $16,808.53
  • 0.71 %
  • $117.70
Independence Realty Trust, Inc. (IRT) Charts

Independence Realty Trust, Inc. (IRT) Charts

NYSE Currency in USD Disclaimer

Stock Price

$19.74

$0.03

(0.15%)

Day's range
$19.71
Day's range
$19.98
  • 5 DAY PERFORMANCE

    -1.79%
  • 1 MONTH PERFORMANCE

    +0.36%
  • 3 MONTH PERFORMANCE

    +13.91%
  • 6 MONTH PERFORMANCE

    +21.85%
  • YEAR-TO-DATE PERFORMANCE

    +29.02%
  • 1 YEAR PERFORMANCE

    +22.91%

Independence Realty Trust, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
09/09/2024 $19.87 $19.76   (-0.55%) $19.98 $19.71 1.75 M $4.46 B
09/06/2024 $20.08 $19.71   (-1.84%) $20.08 $19.67 2.66 M $4.43 B
09/05/2024 $20.24 $20.06   (-0.89%) $20.26 $19.86 3.58 M $4.51 B
09/04/2024 $19.98 $20.10   (0.6%) $20.50 $19.81 8.05 M $4.52 B
09/03/2024 $20.59 $20.68   (0.44%) $20.87 $20.56 1.16 M $4.65 B
08/30/2024 $20.56 $20.78   (1.07%) $20.80 $20.48 1.82 M $4.67 B
08/29/2024 $20.57 $20.44   (-0.63%) $20.65 $20.34 1.58 M $4.59 B
08/28/2024 $20.43 $20.55   (0.59%) $20.68 $20.41 913,126 $4.62 B
08/27/2024 $20.08 $20.42   (1.69%) $20.48 $19.98 1.35 M $4.59 B
08/26/2024 $20.33 $20.23   (-0.49%) $20.36 $20.08 913,100 $4.55 B
08/23/2024 $19.84 $20.11   (1.36%) $20.26 $19.74 1.62 M $4.52 B
08/22/2024 $19.69 $19.75   (0.3%) $19.80 $19.59 1.17 M $4.44 B
08/21/2024 $19.63 $19.74   (0.56%) $19.77 $19.57 1.05 M $4.44 B
08/20/2024 $19.56 $19.58   (0.1%) $19.72 $19.40 1.17 M $4.40 B
08/19/2024 $19.61 $19.58   (-0.15%) $19.77 $19.48 880,422 $4.40 B
08/16/2024 $19.62 $19.52   (-0.51%) $19.71 $19.39 1.26 M $4.39 B
08/15/2024 $19.77 $19.65   (-0.61%) $19.77 $19.47 1.59 M $4.42 B
08/14/2024 $19.68 $19.69   (0.05%) $19.86 $19.56 1.60 M $4.43 B
08/13/2024 $19.71 $19.65   (-0.3%) $19.78 $19.52 1.32 M $4.42 B
08/12/2024 $19.64 $19.53   (-0.56%) $19.69 $19.48 1.76 M $4.39 B
08/09/2024 $19.60 $19.67   (0.36%) $19.75 $19.43 1.30 M $4.42 B
08/08/2024 $19.63 $19.59   (-0.2%) $19.70 $19.50 923,800 $4.40 B
08/07/2024 $19.74 $19.56   (-0.91%) $20.08 $19.52 2.31 M $4.40 B
08/06/2024 $19.02 $19.68   (3.47%) $19.93 $18.92 2.16 M $4.42 B
08/05/2024 $18.94 $19.03   (0.48%) $19.38 $18.79 2.09 M $4.28 B
08/02/2024 $19.16 $19.50   (1.77%) $19.83 $19.10 2.64 M $4.38 B
08/01/2024 $18.60 $19.19   (3.17%) $19.30 $18.12 3.41 M $4.31 B
07/31/2024 $18.64 $18.65   (0.05%) $18.85 $18.49 2.60 M $4.19 B
07/30/2024 $18.86 $18.65   (-1.11%) $19.02 $18.54 1.71 M $4.19 B
07/29/2024 $18.92 $18.79   (-0.69%) $18.99 $18.70 2.42 M $4.22 B
07/26/2024 $18.68 $18.88   (1.07%) $18.96 $18.51 1.76 M $4.24 B
07/25/2024 $18.96 $18.49   (-2.48%) $19.20 $18.32 1.93 M $4.15 B
07/24/2024 $18.93 $18.91   (-0.11%) $19.20 $18.88 1.29 M $4.25 B
07/23/2024 $19.06 $18.97   (-0.47%) $19.28 $18.95 2.02 M $4.26 B
07/22/2024 $18.93 $19.08   (0.79%) $19.20 $18.83 1.47 M $4.29 B
07/19/2024 $19.15 $18.91   (-1.25%) $19.18 $18.79 1.58 M $4.25 B
07/18/2024 $19.12 $19.08   (-0.21%) $19.51 $19.01 1.32 M $4.29 B
07/17/2024 $18.98 $19.26   (1.48%) $19.43 $18.98 1.47 M $4.33 B
07/16/2024 $18.84 $19.05   (1.11%) $19.10 $18.78 2.18 M $4.28 B
07/15/2024 $18.73 $18.74   (0.05%) $18.95 $18.60 1.68 M $4.21 B
07/12/2024 $18.92 $18.58   (-1.8%) $18.96 $18.58 2.10 M $4.17 B
07/11/2024 $18.82 $18.73   (-0.48%) $18.91 $18.61 2.83 M $4.21 B
07/10/2024 $18.45 $18.44   (-0.05%) $18.50 $18.35 2.76 M $4.14 B
07/09/2024 $18.70 $18.32   (-2.03%) $18.74 $18.27 3.74 M $4.12 B
07/08/2024 $18.69 $18.72   (0.16%) $18.82 $18.61 1.62 M $4.21 B
07/05/2024 $18.68 $18.65   (-0.16%) $18.75 $18.59 1.30 M $4.19 B
07/03/2024 $18.90 $18.66   (-1.27%) $18.96 $18.63 2.04 M $4.19 B
07/02/2024 $18.88 $18.90   (0.11%) $18.93 $18.75 2.33 M $4.25 B
07/01/2024 $18.70 $18.79   (0.48%) $18.84 $18.41 2.50 M $4.22 B
06/28/2024 $18.44 $18.74   (1.63%) $18.82 $18.42 5.35 M $4.21 B
06/27/2024 $18.38 $18.46   (0.44%) $18.49 $18.25 2.46 M $4.15 B
06/26/2024 $18.07 $18.30   (1.27%) $18.33 $18.06 1.89 M $4.11 B
06/25/2024 $18.38 $18.25   (-0.71%) $18.44 $18.16 1.92 M $4.10 B
06/24/2024 $18.17 $18.43   (1.43%) $18.49 $18.12 1.76 M $4.14 B
06/21/2024 $18.11 $18.10   (-0.06%) $18.17 $17.92 3.43 M $4.07 B
06/20/2024 $18.08 $18.06   (-0.11%) $18.12 $17.95 2.29 M $4.06 B
06/18/2024 $18.26 $18.19   (-0.38%) $18.30 $18.11 2.59 M $4.09 B
06/17/2024 $17.83 $18.15   (1.79%) $18.18 $17.81 2.17 M $4.08 B
06/14/2024 $17.47 $17.93   (2.63%) $17.94 $17.43 2.23 M $4.03 B
06/13/2024 $17.87 $17.63   (-1.34%) $18.22 $17.61 5.40 M $3.96 B
06/12/2024 $18.08 $17.78   (-1.66%) $18.18 $17.78 6.41 M $3.99 B
06/11/2024 $17.53 $17.59   (0.34%) $17.86 $17.45 9.24 M $3.95 B
06/10/2024 $17.15 $17.70   (3.21%) $17.90 $17.11 7.58 M $3.98 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.