-
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 |