-
5 DAY PERFORMANCE
+2.86% -
1 MONTH PERFORMANCE
+10.60% -
3 MONTH PERFORMANCE
+9.32% -
6 MONTH PERFORMANCE
+27.37% -
YEAR-TO-DATE PERFORMANCE
+41.11% -
1 YEAR PERFORMANCE
+61.12%
Independence Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $21.63 | $21.59 (-0.18%) | $21.71 | $21.56 | 54,930 | |
| 11/21/2024 | $21.45 | $21.48 (0.14%) | $21.71 | $21.37 | 1.06 M | $4.83 B |
| 11/20/2024 | $21.12 | $21.35 (1.09%) | $21.37 | $20.91 | 1.23 M | $4.80 B |
| 11/19/2024 | $21.22 | $21.36 (0.66%) | $21.49 | $21.15 | 3.05 M | $4.80 B |
| 11/18/2024 | $20.96 | $21.25 (1.38%) | $21.29 | $20.94 | 1.53 M | $4.78 B |
| 11/15/2024 | $20.93 | $20.99 (0.29%) | $21.06 | $20.85 | 1.53 M | $4.72 B |
| 11/14/2024 | $20.95 | $20.85 (-0.48%) | $20.95 | $20.63 | 2.33 M | $4.69 B |
| 11/13/2024 | $20.87 | $20.91 (0.19%) | $21.10 | $20.73 | 2.35 M | $4.70 B |
| 11/12/2024 | $20.97 | $20.61 (-1.72%) | $21.17 | $20.53 | 1.99 M | $4.63 B |
| 11/11/2024 | $20.92 | $21.09 (0.81%) | $21.23 | $20.86 | 3.48 M | $4.74 B |
| 11/08/2024 | $20.67 | $20.90 (1.11%) | $20.99 | $20.60 | 3.08 M | $4.82 B |
| 11/07/2024 | $20.28 | $20.53 (1.23%) | $20.59 | $20.13 | 2.32 M | $4.74 B |
| 11/06/2024 | $20.70 | $20.24 (-2.22%) | $20.87 | $19.65 | 2.58 M | $4.67 B |
| 11/05/2024 | $19.11 | $19.91 (4.19%) | $19.92 | $19.06 | 1.80 M | $4.59 B |
| 11/04/2024 | $19.17 | $19.25 (0.42%) | $19.40 | $19.11 | 1.35 M | $4.44 B |
| 11/01/2024 | $19.62 | $19.06 (-2.85%) | $19.68 | $19.01 | 1.89 M | $4.40 B |
| 10/31/2024 | $19.92 | $19.62 (-1.51%) | $20.35 | $19.54 | 3.93 M | $4.53 B |
| 10/30/2024 | $19.65 | $19.76 (0.56%) | $19.96 | $19.59 | 2.49 M | $4.56 B |
| 10/29/2024 | $19.76 | $19.71 (-0.25%) | $19.80 | $19.56 | 2.06 M | $4.55 B |
| 10/28/2024 | $19.96 | $19.86 (-0.5%) | $20.09 | $19.77 | 1.31 M | $4.58 B |
| 10/25/2024 | $20.04 | $19.78 (-1.3%) | $20.04 | $19.77 | 1.22 M | $4.45 B |
| 10/24/2024 | $19.93 | $19.92 (-0.05%) | $20.10 | $19.89 | 1.38 M | $4.48 B |
| 10/23/2024 | $19.50 | $19.91 (2.1%) | $19.98 | $19.49 | 1.52 M | $4.48 B |
| 10/22/2024 | $19.40 | $19.52 (0.62%) | $19.61 | $19.39 | 1.59 M | $4.39 B |
| 10/21/2024 | $19.86 | $19.45 (-2.06%) | $19.86 | $19.41 | 1.37 M | $4.37 B |
| 10/18/2024 | $19.81 | $19.95 (0.71%) | $20.04 | $19.73 | 947,400 | $4.48 B |
| 10/17/2024 | $19.91 | $19.74 (-0.85%) | $19.97 | $19.61 | 1.48 M | $4.44 B |
| 10/16/2024 | $19.79 | $19.97 (0.91%) | $20.08 | $19.71 | 1.54 M | $4.49 B |
| 10/15/2024 | $19.53 | $19.74 (1.08%) | $19.92 | $19.41 | 6.97 M | $4.44 B |
| 10/14/2024 | $19.14 | $19.44 (1.57%) | $19.68 | $19.01 | 5.33 M | $4.37 B |
| 10/11/2024 | $18.89 | $19.19 (1.59%) | $19.20 | $18.82 | 1.91 M | $4.31 B |
| 10/10/2024 | $18.94 | $18.78 (-0.84%) | $19.11 | $18.76 | 3.50 M | $4.22 B |
| 10/09/2024 | $19.16 | $19.04 (-0.63%) | $19.27 | $18.93 | 1.90 M | $4.28 B |
| 10/08/2024 | $19.33 | $19.19 (-0.72%) | $19.34 | $19.03 | 1.39 M | $4.31 B |
| 10/07/2024 | $19.40 | $19.21 (-0.98%) | $19.42 | $19.05 | 1.75 M | $4.32 B |
| 10/04/2024 | $19.63 | $19.53 (-0.51%) | $19.67 | $19.41 | 2.00 M | $4.39 B |
| 10/03/2024 | $20.03 | $19.68 (-1.75%) | $20.03 | $19.59 | 1.18 M | $4.42 B |
| 10/02/2024 | $20.01 | $20.05 (0.2%) | $20.14 | $19.91 | 2.21 M | $4.51 B |
| 10/01/2024 | $20.60 | $20.12 (-2.33%) | $20.63 | $20.07 | 1.32 M | $4.52 B |
| 09/30/2024 | $20.28 | $20.50 (1.08%) | $20.54 | $20.20 | 2.94 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 |