5 DAY PERFORMANCE
-0.97%
1 MONTH PERFORMANCE
-7.05%
3 MONTH PERFORMANCE
+1.52%
6 MONTH PERFORMANCE
-1.87%
YEAR-TO-DATE PERFORMANCE
-2.27%
1 YEAR PERFORMANCE
+22.95%
Independence Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $19.40 | $19.43 (0.15%) | $19.51 | $19.00 | 2.28 M | $4.33 B |
| 04/29/2025 | $19.47 | $19.42 (-0.26%) | $19.60 | $19.28 | 1.81 M | $4.37 B |
| 04/28/2025 | $19.52 | $19.56 (0.2%) | $19.72 | $19.36 | 2.07 M | $4.40 B |
| 04/25/2025 | $19.33 | $19.58 (1.29%) | $19.63 | $19.14 | 3.34 M | $4.40 B |
| 04/24/2025 | $19.58 | $19.41 (-0.87%) | $19.63 | $19.35 | 1.33 M | $4.36 B |
| 04/23/2025 | $19.63 | $19.57 (-0.31%) | $19.94 | $19.41 | 1.75 M | $4.40 B |
| 04/22/2025 | $19.15 | $19.41 (1.36%) | $19.57 | $19.11 | 1.52 M | $4.36 B |
| 04/21/2025 | $19.05 | $18.91 (-0.73%) | $19.16 | $18.56 | 1.26 M | $4.25 B |
| 04/17/2025 | $18.89 | $19.15 (1.38%) | $19.33 | $18.89 | 1.12 M | $4.31 B |
| 04/16/2025 | $18.75 | $18.87 (0.64%) | $19.11 | $18.73 | 2.10 M | $4.24 B |
| 04/15/2025 | $18.83 | $18.80 (-0.16%) | $18.92 | $18.69 | 1.17 M | $4.23 B |
| 04/14/2025 | $18.37 | $18.73 (1.96%) | $18.90 | $18.27 | 2.86 M | $4.21 B |
| 04/11/2025 | $18.14 | $18.22 (0.44%) | $18.27 | $17.57 | 2.22 M | $4.10 B |
| 04/10/2025 | $18.49 | $18.29 (-1.08%) | $18.82 | $17.77 | 1.74 M | $4.11 B |
| 04/09/2025 | $17.56 | $18.78 (6.95%) | $18.96 | $17.10 | 3.95 M | $4.22 B |
| 04/08/2025 | $18.78 | $17.82 (-5.11%) | $18.81 | $17.66 | 2.77 M | $4.01 B |
| 04/07/2025 | $18.50 | $18.23 (-1.46%) | $19.19 | $17.97 | 2.61 M | $4.10 B |
| 04/04/2025 | $20.13 | $19.00 (-5.61%) | $20.28 | $18.99 | 3.37 M | $4.27 B |
| 04/03/2025 | $20.98 | $20.55 (-2.05%) | $21.39 | $20.50 | 2.27 M | $4.62 B |
| 04/02/2025 | $21.27 | $21.38 (0.52%) | $21.56 | $21.22 | 1.43 M | $4.81 B |
| 04/01/2025 | $21.28 | $21.36 (0.38%) | $21.45 | $20.99 | 1.48 M | $4.80 B |
| 03/31/2025 | $20.94 | $21.23 (1.38%) | $21.50 | $20.94 | 3.21 M | $4.77 B |
| 03/28/2025 | $20.95 | $20.86 (-0.43%) | $20.97 | $20.71 | 1.81 M | $4.69 B |
| 03/27/2025 | $21.03 | $20.98 (-0.24%) | $21.26 | $20.90 | 1.69 M | $4.72 B |
| 03/26/2025 | $21.06 | $20.96 (-0.47%) | $21.12 | $20.89 | 1.09 M | $4.71 B |
| 03/25/2025 | $20.99 | $20.98 (-0.05%) | $21.19 | $20.75 | 2.03 M | $4.72 B |
| 03/24/2025 | $20.85 | $21.01 (0.77%) | $21.07 | $20.75 | 1.21 M | $4.72 B |
| 03/21/2025 | $20.69 | $20.73 (0.19%) | $20.88 | $20.45 | 3.44 M | $4.66 B |
| 03/20/2025 | $20.97 | $20.86 (-0.52%) | $20.97 | $20.70 | 1.91 M | $4.69 B |
| 03/19/2025 | $20.92 | $20.94 (0.1%) | $21.07 | $20.65 | 2.73 M | $4.71 B |
| 03/18/2025 | $21.00 | $20.81 (-0.9%) | $21.02 | $20.74 | 1.88 M | $4.68 B |
| 03/17/2025 | $20.86 | $21.00 (0.67%) | $21.13 | $20.86 | 1.94 M | $4.72 B |
| 03/14/2025 | $20.70 | $20.98 (1.35%) | $20.98 | $20.64 | 2.73 M | $4.72 B |
| 03/13/2025 | $20.65 | $20.57 (-0.39%) | $20.79 | $20.29 | 1.69 M | $4.62 B |
| 03/12/2025 | $20.79 | $20.58 (-1.01%) | $20.91 | $20.45 | 1.61 M | $4.63 B |
| 03/11/2025 | $21.23 | $20.82 (-1.93%) | $21.25 | $20.63 | 2.36 M | $4.68 B |
| 03/10/2025 | $21.29 | $21.13 (-0.75%) | $21.67 | $21.07 | 3.28 M | $4.75 B |
| 03/07/2025 | $21.03 | $21.00 (-0.14%) | $21.22 | $20.74 | 1.77 M | $4.72 B |
| 03/06/2025 | $21.15 | $20.94 (-0.99%) | $21.28 | $20.83 | 1.92 M | $4.71 B |
| 03/05/2025 | $21.08 | $21.44 (1.71%) | $21.50 | $21.01 | 1.99 M | $4.82 B |
| 03/04/2025 | $21.65 | $21.32 (-1.52%) | $21.76 | $21.31 | 2.22 M | $4.79 B |
| 03/03/2025 | $21.77 | $21.66 (-0.51%) | $21.85 | $21.50 | 2.13 M | $4.87 B |
| 02/28/2025 | $21.51 | $21.80 (1.35%) | $21.87 | $21.43 | 3.02 M | $4.90 B |
| 02/27/2025 | $20.85 | $21.35 (2.4%) | $21.47 | $20.81 | 1.89 M | $4.80 B |
| 02/26/2025 | $20.90 | $20.88 (-0.1%) | $21.02 | $20.74 | 879,503 | $4.69 B |
| 02/25/2025 | $20.67 | $20.90 (1.11%) | $21.18 | $20.67 | 2.92 M | $4.70 B |
| 02/24/2025 | $20.49 | $20.61 (0.59%) | $20.79 | $20.40 | 1.72 M | $4.63 B |
| 02/21/2025 | $20.86 | $20.40 (-2.21%) | $20.92 | $20.18 | 2.71 M | $4.59 B |
| 02/20/2025 | $20.58 | $20.75 (0.83%) | $20.87 | $20.52 | 8.49 M | $4.66 B |
| 02/19/2025 | $20.63 | $20.62 (-0.05%) | $20.76 | $20.45 | 1.38 M | $4.64 B |
| 02/18/2025 | $20.41 | $20.80 (1.91%) | $20.86 | $20.41 | 1.59 M | $4.68 B |
| 02/14/2025 | $20.66 | $20.51 (-0.73%) | $20.94 | $20.51 | 1.63 M | $4.61 B |
| 02/13/2025 | $20.32 | $20.52 (0.98%) | $20.57 | $20.00 | 2.43 M | $4.61 B |
| 02/12/2025 | $19.59 | $20.07 (2.45%) | $20.20 | $19.59 | 2.24 M | $4.51 B |
| 02/11/2025 | $19.78 | $20.17 (1.97%) | $20.18 | $19.78 | 2.05 M | $4.53 B |
| 02/10/2025 | $19.90 | $20.05 (0.75%) | $20.08 | $19.65 | 1.80 M | $4.51 B |
| 02/07/2025 | $19.91 | $19.90 (-0.05%) | $20.06 | $19.69 | 1.50 M | $4.47 B |
| 02/06/2025 | $19.79 | $19.87 (0.4%) | $19.93 | $19.69 | 1.15 M | $4.47 B |
| 02/05/2025 | $19.54 | $19.70 (0.82%) | $19.80 | $19.40 | 1.25 M | $4.43 B |
| 02/04/2025 | $19.11 | $19.38 (1.41%) | $19.47 | $18.94 | 1.20 M | $4.36 B |
| 02/03/2025 | $18.89 | $19.22 (1.75%) | $19.27 | $18.81 | 1.79 M | $4.32 B |
| 01/31/2025 | $19.12 | $19.21 (0.47%) | $19.40 | $19.11 | 1.55 M | $4.32 B |
| 01/30/2025 | $19.18 | $19.10 (-0.42%) | $19.29 | $19.00 | 1.08 M | $4.29 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
