Independence Realty Trust Inc (IRT) Historical Stock Data
16.07 ↑0.31 (1.97%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IRT is up 0.14% a day on average. There have been 16 days where Independence Realty Trust Inc closed green and 14 days where IRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 15.94 | 16.07 | ↑$0.13 (0.82%) | 15.75 | 16.19 | 3.45M |
| 2024-05-01 | 15.75 | 15.76 | ↑$0.01 (0.06%) | 15.65 | 15.98 | 1.96M |
| 2024-04-30 | 15.83 | 15.77 | ↓$0.06 (-0.38%) | 15.69 | 15.96 | 2.21M |
| 2024-04-29 | 15.98 | 15.96 | ↓$0.02 (-0.13%) | 15.79 | 16.10 | 2.15M |
| 2024-04-26 | 15.69 | 15.86 | ↑$0.17 (1.08%) | 15.69 | 16.02 | 1.77M |
| 2024-04-25 | 15.38 | 15.66 | ↑$0.28 (1.82%) | 15.27 | 15.68 | 3.02M |
| 2024-04-24 | 15.51 | 15.76 | ↑$0.25 (1.61%) | 15.48 | 15.80 | 3.40M |
| 2024-04-23 | 15.80 | 15.67 | ↓$0.13 (-0.82%) | 15.65 | 16.06 | 2.69M |
| 2024-04-22 | 15.70 | 15.83 | ↑$0.13 (0.83%) | 15.57 | 15.85 | 2.27M |
| 2024-04-19 | 15.55 | 15.62 | ↑$0.07 (0.45%) | 15.53 | 15.75 | 3.71M |
| 2024-04-18 | 15.60 | 15.54 | ↓$0.06 (-0.38%) | 15.45 | 15.70 | 2.49M |
| 2024-04-17 | 15.73 | 15.56 | ↓$0.17 (-1.08%) | 15.56 | 15.80 | 2.27M |
| 2024-04-16 | 15.75 | 15.67 | ↓$0.08 (-0.51%) | 15.61 | 15.83 | 2.88M |
| 2024-04-15 | 16.07 | 15.86 | ↓$0.21 (-1.31%) | 15.69 | 16.18 | 2.18M |
| 2024-04-12 | 16.21 | 16.00 | ↓$0.21 (-1.30%) | 15.88 | 16.22 | 2.56M |
| 2024-04-11 | 16.36 | 16.27 | ↓$0.09 (-0.55%) | 16.10 | 16.49 | 2.34M |
| 2024-04-10 | 16.20 | 16.30 | ↑$0.10 (0.62%) | 16.02 | 16.31 | 3.49M |
| 2024-04-09 | 16.36 | 16.69 | ↑$0.33 (2.02%) | 16.36 | 16.75 | 3.10M |
| 2024-04-08 | 15.60 | 16.29 | ↑$0.69 (4.42%) | 15.60 | 16.35 | 3.38M |
| 2024-04-05 | 15.34 | 15.37 | ↑$0.03 (0.20%) | 15.25 | 15.50 | 1.53M |
| 2024-04-04 | 15.67 | 15.43 | ↓$0.24 (-1.53%) | 15.40 | 15.80 | 1M |
| 2024-04-03 | 15.32 | 15.49 | ↑$0.17 (1.11%) | 15.32 | 15.54 | 1.15M |
| 2024-04-02 | 15.44 | 15.48 | ↑$0.04 (0.26%) | 15.33 | 15.55 | 1.80M |
| 2024-04-01 | 16.14 | 15.65 | ↓$0.49 (-3.04%) | 15.64 | 16.14 | 1.35M |
| 2024-03-28 | 16.11 | 16.13 | ↑$0.02 (0.12%) | 16.06 | 16.32 | 1.46M |
| 2024-03-27 | 15.81 | 16.01 | ↑$0.20 (1.27%) | 15.77 | 16.03 | 1.19M |
| 2024-03-26 | 15.98 | 15.80 | ↓$0.18 (-1.13%) | 15.74 | 15.98 | 1.44M |
| 2024-03-25 | 16.06 | 15.92 | ↓$0.14 (-0.87%) | 15.87 | 16.14 | 1.82M |
| 2024-03-22 | 16.19 | 16.00 | ↓$0.19 (-1.17%) | 15.89 | 16.24 | 1.93M |
| 2024-03-21 | 15.89 | 16.16 | ↑$0.27 (1.70%) | 15.87 | 16.30 | 2.62M |
Create an account or log in to view more rows.
$IRT hot trash
$IRT To the moon!!
$IRT unstoppable up wow
$IRT we need to get moving
$IRT volume = money
$IRT what caused the sell off in an otherwise good tech market today?
$IRT now I buy
$IRT pressure
$IRT hi hi
$IRT the redness has arrived