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.

Date	Open	Close	Change	Low	High	Volume
2023-02-03	19.13	19.19	↑$0.06 (0.31%)	18.93	19.25	1.70M
2023-02-02	19.37	19.47	↑$0.10 (0.52%)	19.23	19.68	2.53M
2023-02-01	18.79	19.11	↑$0.32 (1.70%)	18.57	19.27	3.06M
2023-01-31	18.40	18.83	↑$0.43 (2.34%)	18.30	18.92	2.09M
2023-01-30	18.70	18.39	↓$0.31 (-1.66%)	18.36	18.87	1.27M
2023-01-27	18.52	18.90	↑$0.38 (2.05%)	18.52	19.11	0.96M
2023-01-26	18.34	18.66	↑$0.32 (1.74%)	18.34	18.67	1.31M
2023-01-25	18.12	18.29	↑$0.17 (0.94%)	18.04	18.32	1.38M
2023-01-24	18.07	18.22	↑$0.15 (0.83%)	17.87	18.26	1.53M
2023-01-23	17.90	18.05	↑$0.15 (0.84%)	17.80	18.24	2.36M
2023-01-20	17.78	17.90	↑$0.12 (0.67%)	17.54	17.95	2.34M
2023-01-19	17.65	17.72	↑$0.07 (0.40%)	17.62	17.94	2.34M
2023-01-18	18.07	17.70	↓$0.37 (-2.05%)	17.56	18.10	2.23M
2023-01-17	17.71	17.94	↑$0.23 (1.30%)	17.66	18.12	1.89M
2023-01-13	17.54	17.76	↑$0.22 (1.25%)	17.41	17.85	2.67M
2023-01-12	17.57	17.81	↑$0.24 (1.37%)	17.31	17.82	3.61M
2023-01-11	16.78	17.46	↑$0.68 (4.05%)	16.75	17.46	1.47M
2023-01-10	16.38	16.70	↑$0.32 (1.95%)	16.29	16.84	2.76M
2023-01-09	16.82	16.44	↓$0.38 (-2.26%)	16.40	16.95	1.53M
2023-01-06	16.22	16.85	↑$0.63 (3.88%)	16.18	16.97	2.23M
2023-01-05	16.99	16.18	↓$0.81 (-4.77%)	16.18	16.99	1.78M
2023-01-04	16.59	17.11	↑$0.52 (3.13%)	16.59	17.25	1.72M
2023-01-03	16.80	16.63	↓$0.17 (-1.01%)	16.37	17.03	1.96M
2022-12-30	16.86	16.86	↑$0.00 (0.00%)	16.67	17.02	1.16M
2022-12-29	16.72	17.00	↑$0.28 (1.67%)	16.66	17.05	1.58M
2022-12-28	17.25	16.70	↓$0.55 (-3.19%)	16.67	17.32	1.22M
2022-12-27	16.95	17.10	↑$0.15 (0.88%)	16.80	17.16	1.38M
2022-12-23	16.90	16.97	↑$0.07 (0.41%)	16.77	17.03	1.09M
2022-12-22	16.90	16.85	↓$0.05 (-0.30%)	16.57	16.92	1.78M
2022-12-21	17.00	16.96	↓$0.04 (-0.24%)	16.84	17.23	1.68M