Independence Realty Trust Inc (IRT) Historical Stock Data

19.19 ↓0.28 (-1.44%)
As of February 3, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, IRT is up 0.56% a day on average. There have been 22 days where Independence Realty Trust Inc closed green and 8 days where IRT closed red.

DateOpenCloseChangeLowHighVolume
2023-02-0319.1319.19↑$0.06 (0.31%)18.9319.251.70M
2023-02-0219.3719.47↑$0.10 (0.52%)19.2319.682.53M
2023-02-0118.7919.11↑$0.32 (1.70%)18.5719.273.06M
2023-01-3118.4018.83↑$0.43 (2.34%)18.3018.922.09M
2023-01-3018.7018.39↓$0.31 (-1.66%)18.3618.871.27M
2023-01-2718.5218.90↑$0.38 (2.05%)18.5219.110.96M
2023-01-2618.3418.66↑$0.32 (1.74%)18.3418.671.31M
2023-01-2518.1218.29↑$0.17 (0.94%)18.0418.321.38M
2023-01-2418.0718.22↑$0.15 (0.83%)17.8718.261.53M
2023-01-2317.9018.05↑$0.15 (0.84%)17.8018.242.36M
2023-01-2017.7817.90↑$0.12 (0.67%)17.5417.952.34M
2023-01-1917.6517.72↑$0.07 (0.40%)17.6217.942.34M
2023-01-1818.0717.70↓$0.37 (-2.05%)17.5618.102.23M
2023-01-1717.7117.94↑$0.23 (1.30%)17.6618.121.89M
2023-01-1317.5417.76↑$0.22 (1.25%)17.4117.852.67M
2023-01-1217.5717.81↑$0.24 (1.37%)17.3117.823.61M
2023-01-1116.7817.46↑$0.68 (4.05%)16.7517.461.47M
2023-01-1016.3816.70↑$0.32 (1.95%)16.2916.842.76M
2023-01-0916.8216.44↓$0.38 (-2.26%)16.4016.951.53M
2023-01-0616.2216.85↑$0.63 (3.88%)16.1816.972.23M
2023-01-0516.9916.18↓$0.81 (-4.77%)16.1816.991.78M
2023-01-0416.5917.11↑$0.52 (3.13%)16.5917.251.72M
2023-01-0316.8016.63↓$0.17 (-1.01%)16.3717.031.96M
2022-12-3016.8616.86↑$0.00 (0.00%)16.6717.021.16M
2022-12-2916.7217.00↑$0.28 (1.67%)16.6617.051.58M
2022-12-2817.2516.70↓$0.55 (-3.19%)16.6717.321.22M
2022-12-2716.9517.10↑$0.15 (0.88%)16.8017.161.38M
2022-12-2316.9016.97↑$0.07 (0.41%)16.7717.031.09M
2022-12-2216.9016.85↓$0.05 (-0.30%)16.5716.921.78M
2022-12-2117.0016.96↓$0.04 (-0.24%)16.8417.231.68M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

glaglewd

$IRT might get a sell off today

0 Like Report
im_drank

$IRT breaking out of this wedge sooner than later

0 Like Report
ihatenewegg

$IRT Chill out and chill some more. It's all temporary.

0 Like Report