-
5 DAY PERFORMANCE
-0.15% -
1 MONTH PERFORMANCE
-1.40% -
3 MONTH PERFORMANCE
+9.05% -
6 MONTH PERFORMANCE
+30.93% -
YEAR-TO-DATE PERFORMANCE
+33.92% -
1 YEAR PERFORMANCE
+45.63%
Independence Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $20.28 | $20.49 (1.04%) | $20.54 | $20.20 | 2.10 M | $4.61 B |
| 09/27/2024 | $20.67 | $20.49 (-0.87%) | $20.72 | $20.41 | 1.47 M | $4.61 B |
| 09/26/2024 | $20.81 | $20.52 (-1.39%) | $20.91 | $20.47 | 1.78 M | $4.61 B |
| 09/25/2024 | $21.07 | $20.76 (-1.47%) | $21.11 | $20.65 | 1.93 M | $4.67 B |
| 09/24/2024 | $21.02 | $21.02 (0%) | $21.15 | $20.99 | 1.16 M | $4.73 B |
| 09/23/2024 | $21.08 | $21.15 (0.33%) | $21.17 | $20.96 | 1.42 M | $4.75 B |
| 09/20/2024 | $21.03 | $20.92 (-0.52%) | $21.15 | $20.83 | 3.97 M | $4.70 B |
| 09/19/2024 | $21.07 | $21.12 (0.24%) | $21.20 | $20.73 | 1.86 M | $4.75 B |
| 09/18/2024 | $20.94 | $20.85 (-0.43%) | $21.16 | $20.75 | 1.65 M | $4.69 B |
| 09/17/2024 | $21.09 | $20.87 (-1.04%) | $21.11 | $20.81 | 1.97 M | $4.69 B |
| 09/16/2024 | $21.03 | $21.09 (0.29%) | $21.18 | $20.92 | 1.25 M | $4.74 B |
| 09/13/2024 | $20.78 | $20.95 (0.82%) | $20.97 | $20.64 | 1.74 M | $4.71 B |
| 09/12/2024 | $20.47 | $20.61 (0.68%) | $20.63 | $20.41 | 1.07 M | $4.63 B |
| 09/11/2024 | $20.07 | $20.41 (1.69%) | $20.43 | $20.00 | 1.18 M | $4.59 B |
| 09/10/2024 | $19.91 | $20.30 (1.96%) | $20.30 | $19.86 | 2.94 M | $4.56 B |
| 09/09/2024 | $19.87 | $19.78 (-0.45%) | $19.99 | $19.70 | 3.11 M | $4.45 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 |