5 DAY PERFORMANCE
+0.46%
1 MONTH PERFORMANCE
-4.70%
3 MONTH PERFORMANCE
-14.11%
6 MONTH PERFORMANCE
-11.40%
YEAR-TO-DATE PERFORMANCE
-11.04%
1 YEAR PERFORMANCE
-5.41%
Independence Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $17.56 | $17.63 (0.4%) | $17.66 | $17.19 | 5.96 M | $4.07 B |
| 07/01/2025 | $17.58 | $17.59 (0.06%) | $17.89 | $17.43 | 3.88 M | $4.06 B |
| 06/30/2025 | $17.55 | $17.69 (0.8%) | $17.76 | $17.30 | 4.47 M | $4.08 B |
| 06/27/2025 | $17.75 | $17.57 (-1.01%) | $17.93 | $17.56 | 5.69 M | $4.05 B |
| 06/26/2025 | $17.50 | $17.88 (2.17%) | $17.91 | $17.42 | 4.99 M | $4.13 B |
| 06/25/2025 | $17.64 | $17.41 (-1.3%) | $17.73 | $17.32 | 3.34 M | $4.02 B |
| 06/24/2025 | $17.80 | $17.74 (-0.34%) | $17.89 | $17.71 | 2.69 M | $4.09 B |
| 06/23/2025 | $17.78 | $17.76 (-0.11%) | $17.95 | $17.55 | 1.80 M | $4.10 B |
| 06/20/2025 | $17.87 | $17.73 (-0.78%) | $17.94 | $17.61 | 2.84 M | $4.09 B |
| 06/18/2025 | $17.82 | $17.78 (-0.22%) | $18.02 | $17.75 | 1.87 M | $4.10 B |
| 06/17/2025 | $17.94 | $17.84 (-0.56%) | $17.97 | $17.74 | 3.24 M | $4.12 B |
| 06/16/2025 | $18.19 | $17.98 (-1.15%) | $18.27 | $17.95 | 1.81 M | $4.15 B |
| 06/13/2025 | $18.29 | $18.04 (-1.37%) | $18.47 | $17.91 | 1.82 M | $4.16 B |
| 06/12/2025 | $18.37 | $18.53 (0.87%) | $18.54 | $18.25 | 1.25 M | $4.28 B |
| 06/11/2025 | $18.63 | $18.37 (-1.4%) | $18.74 | $18.29 | 1.54 M | $4.24 B |
| 06/10/2025 | $18.40 | $18.59 (1.03%) | $18.61 | $18.27 | 1.64 M | $4.29 B |
| 06/09/2025 | $18.21 | $18.29 (0.44%) | $18.42 | $17.98 | 2.20 M | $4.22 B |
| 06/06/2025 | $18.43 | $18.18 (-1.36%) | $18.44 | $18.00 | 1.63 M | $4.19 B |
| 06/05/2025 | $18.53 | $18.22 (-1.67%) | $18.53 | $18.22 | 2.10 M | $4.20 B |
| 06/04/2025 | $18.48 | $18.53 (0.27%) | $18.65 | $18.32 | 2.15 M | $4.28 B |
| 06/03/2025 | $18.46 | $18.52 (0.33%) | $18.63 | $18.13 | 2.80 M | $4.27 B |
| 06/02/2025 | $18.40 | $18.46 (0.33%) | $18.54 | $18.22 | 1.38 M | $4.26 B |
| 05/30/2025 | $18.42 | $18.59 (0.92%) | $18.68 | $18.30 | 2.05 M | $4.29 B |
| 05/29/2025 | $18.27 | $18.44 (0.93%) | $18.47 | $18.06 | 1.56 M | $4.25 B |
| 05/28/2025 | $18.29 | $18.30 (0.05%) | $18.30 | $18.07 | 1.50 M | $4.22 B |
| 05/27/2025 | $18.24 | $18.28 (0.22%) | $18.32 | $18.02 | 1.68 M | $4.22 B |
| 05/23/2025 | $18.15 | $17.99 (-0.88%) | $18.25 | $17.88 | 2.08 M | $4.15 B |
| 05/22/2025 | $18.40 | $18.25 (-0.82%) | $18.41 | $18.15 | 1.94 M | $4.21 B |
| 05/21/2025 | $19.09 | $18.48 (-3.2%) | $19.14 | $18.48 | 1.61 M | $4.26 B |
| 05/20/2025 | $19.36 | $19.22 (-0.72%) | $19.48 | $19.21 | 1.55 M | $4.43 B |
| 05/19/2025 | $19.37 | $19.49 (0.62%) | $19.61 | $19.35 | 1.10 M | $4.50 B |
| 05/16/2025 | $19.33 | $19.59 (1.35%) | $19.60 | $19.20 | 2.53 M | $4.52 B |
| 05/15/2025 | $18.92 | $19.22 (1.59%) | $19.24 | $18.76 | 1.62 M | $4.43 B |
| 05/14/2025 | $18.82 | $18.59 (-1.22%) | $18.84 | $18.43 | 1.39 M | $4.29 B |
| 05/13/2025 | $19.32 | $18.92 (-2.07%) | $19.32 | $18.81 | 2.13 M | $4.37 B |
| 05/12/2025 | $19.47 | $19.31 (-0.82%) | $19.48 | $19.16 | 1.80 M | $4.46 B |
| 05/09/2025 | $19.17 | $19.11 (-0.31%) | $19.24 | $19.08 | 1.42 M | $4.41 B |
| 05/08/2025 | $19.45 | $19.19 (-1.34%) | $19.48 | $19.09 | 825.90 K | $4.43 B |
| 05/07/2025 | $19.39 | $19.35 (-0.21%) | $19.50 | $19.26 | 1.68 M | $4.46 B |
| 05/06/2025 | $19.47 | $19.38 (-0.46%) | $19.52 | $19.21 | 1.25 M | $4.47 B |
| 05/05/2025 | $19.48 | $19.49 (0.05%) | $19.71 | $19.34 | 1.43 M | $4.50 B |
| 05/02/2025 | $19.52 | $19.64 (0.61%) | $19.83 | $19.39 | 2.14 M | $4.53 B |
| 05/01/2025 | $19.01 | $19.16 (0.79%) | $19.41 | $18.72 | 2.42 M | $4.42 B |
| 04/30/2025 | $19.40 | $19.43 (0.15%) | $19.51 | $19.00 | 2.28 M | $4.48 B |
| 04/29/2025 | $19.47 | $19.42 (-0.26%) | $19.60 | $19.28 | 1.81 M | $4.48 B |
| 04/28/2025 | $19.52 | $19.56 (0.2%) | $19.72 | $19.36 | 2.07 M | $4.51 B |
| 04/25/2025 | $19.33 | $19.58 (1.29%) | $19.63 | $19.14 | 3.34 M | $4.52 B |
| 04/24/2025 | $19.58 | $19.41 (-0.87%) | $19.63 | $19.35 | 1.33 M | $4.48 B |
| 04/23/2025 | $19.63 | $19.57 (-0.31%) | $19.94 | $19.41 | 1.75 M | $4.52 B |
| 04/22/2025 | $19.15 | $19.41 (1.36%) | $19.57 | $19.11 | 1.52 M | $4.48 B |
| 04/21/2025 | $19.05 | $18.91 (-0.73%) | $19.16 | $18.56 | 1.26 M | $4.36 B |
| 04/17/2025 | $18.89 | $19.15 (1.38%) | $19.33 | $18.89 | 1.12 M | $4.42 B |
| 04/16/2025 | $18.75 | $18.87 (0.64%) | $19.11 | $18.73 | 2.10 M | $4.35 B |
| 04/15/2025 | $18.83 | $18.80 (-0.16%) | $18.92 | $18.69 | 1.17 M | $4.34 B |
| 04/14/2025 | $18.37 | $18.73 (1.96%) | $18.90 | $18.27 | 2.86 M | $4.32 B |
| 04/11/2025 | $18.14 | $18.22 (0.44%) | $18.27 | $17.57 | 2.22 M | $4.20 B |
| 04/10/2025 | $18.49 | $18.29 (-1.08%) | $18.82 | $17.77 | 1.74 M | $4.22 B |
| 04/09/2025 | $17.56 | $18.78 (6.95%) | $18.96 | $17.10 | 3.95 M | $4.33 B |
| 04/08/2025 | $18.78 | $17.82 (-5.11%) | $18.81 | $17.66 | 2.77 M | $4.11 B |
| 04/07/2025 | $18.50 | $18.23 (-1.46%) | $19.19 | $17.97 | 2.61 M | $4.21 B |
| 04/04/2025 | $20.13 | $19.00 (-5.61%) | $20.28 | $18.99 | 3.37 M | $4.38 B |
| 04/03/2025 | $20.98 | $20.55 (-2.05%) | $21.39 | $20.50 | 2.27 M | $4.74 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.
