Independence Realty Trust Inc (IRT) Historical Stock Data
16.45 ↓0.08 (-0.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IRT is up 0.29% a day on average. There have been 20 days where Independence Realty Trust Inc closed green and 10 days where IRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 16.50 | 16.45 | ↓$0.05 (-0.30%) | 16.32 | 16.65 | 2.20M |
| 2025-12-05 | 16.70 | 16.53 | ↓$0.17 (-1.02%) | 16.52 | 16.76 | 1.25M |
| 2025-12-04 | 16.11 | 16.75 | ↑$0.64 (3.97%) | 16.06 | 17.22 | 2.39M |
| 2025-12-03 | 17.21 | 17.25 | ↑$0.04 (0.23%) | 17.16 | 17.39 | 1.98M |
| 2025-12-02 | 17.15 | 17.20 | ↑$0.05 (0.29%) | 17.06 | 17.28 | 2.34M |
| 2025-12-01 | 17.00 | 17.07 | ↑$0.07 (0.41%) | 16.95 | 17.15 | 1.94M |
| 2025-11-28 | 17.13 | 17.15 | ↑$0.02 (0.12%) | 17.06 | 17.22 | 665.35K |
| 2025-11-26 | 16.98 | 17.08 | ↑$0.10 (0.59%) | 16.97 | 17.16 | 1.13M |
| 2025-11-25 | 16.93 | 17.07 | ↑$0.14 (0.83%) | 16.88 | 17.22 | 2.23M |
| 2025-11-24 | 16.90 | 16.80 | ↓$0.10 (-0.59%) | 16.78 | 16.96 | 1.63M |
| 2025-11-21 | 16.88 | 16.94 | ↑$0.06 (0.36%) | 16.75 | 17.05 | 2.21M |
| 2025-11-20 | 16.53 | 16.74 | ↑$0.21 (1.27%) | 16.53 | 16.83 | 2.26M |
| 2025-11-19 | 16.40 | 16.50 | ↑$0.10 (0.61%) | 16.31 | 16.54 | 2.29M |
| 2025-11-18 | 16.43 | 16.36 | ↓$0.07 (-0.43%) | 16.34 | 16.51 | 1.56M |
| 2025-11-17 | 16.65 | 16.37 | ↓$0.28 (-1.68%) | 16.34 | 16.73 | 2.45M |
| 2025-11-14 | 16.47 | 16.56 | ↑$0.09 (0.55%) | 16.41 | 16.69 | 2.55M |
| 2025-11-13 | 16.47 | 16.46 | ↓$0.01 (-0.06%) | 16.37 | 16.55 | 2.04M |
| 2025-11-12 | 16.56 | 16.56 | ↑$0.00 (0.00%) | 16.30 | 16.72 | 2.79M |
| 2025-11-11 | 16.32 | 16.56 | ↑$0.24 (1.47%) | 16.24 | 16.58 | 1.75M |
| 2025-11-10 | 16.27 | 16.31 | ↑$0.04 (0.25%) | 16.15 | 16.43 | 1.66M |
| 2025-11-07 | 16.02 | 16.47 | ↑$0.45 (2.81%) | 16.02 | 16.47 | 2.26M |
| 2025-11-06 | 16.26 | 15.97 | ↓$0.29 (-1.78%) | 15.95 | 16.30 | 2.63M |
| 2025-11-05 | 16.25 | 16.26 | ↑$0.01 (0.06%) | 16.15 | 16.44 | 2.22M |
| 2025-11-04 | 15.92 | 16.21 | ↑$0.29 (1.82%) | 15.89 | 16.22 | 3.07M |
| 2025-11-03 | 15.74 | 16.00 | ↑$0.26 (1.65%) | 15.71 | 16.00 | 4.23M |
| 2025-10-31 | 15.70 | 15.93 | ↑$0.23 (1.46%) | 15.70 | 16.12 | 7.02M |
| 2025-10-30 | 15.49 | 15.77 | ↑$0.28 (1.81%) | 15.24 | 15.85 | 6.08M |
| 2025-10-29 | 15.65 | 15.12 | ↓$0.53 (-3.39%) | 15.07 | 15.74 | 6.03M |
| 2025-10-28 | 16.20 | 15.79 | ↓$0.41 (-2.53%) | 15.79 | 16.20 | 2.61M |
| 2025-10-27 | 16.17 | 16.16 | ↓$0.01 (-0.06%) | 16.03 | 16.21 | 3.27M |
Create an account or log in to view more rows.
$IRT prepare your cash to buy dip
$IRT MACD turned bullish
$IRT only getting stronger
$IRT this market love evrry dips let’s see
$IRT weak
$IRT time to run
$IRT Bull flag forming?
$IRT wtf?
$IRT oversold
$IRT buy and hold and get rewarded