Independence Realty Trust Inc (IRT) Historical Stock Data
15.62 ↑0.08 (0.51%)
As of April 19, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, IRT is down 0.00% a day on average. There have been 14 days where Independence Realty Trust Inc closed green and 16 days where IRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 15.28 | 15.79 | ↑$0.51 (3.34%) | 15.23 | 16.02 | 2.81M |
| 2024-03-19 | 15.42 | 15.41 | ↓$0.01 (-0.06%) | 15.35 | 15.55 | 1.25M |
| 2024-03-18 | 15.60 | 15.44 | ↓$0.16 (-1.03%) | 15.40 | 15.63 | 1.39M |
| 2024-03-15 | 15.28 | 15.57 | ↑$0.29 (1.90%) | 15.24 | 15.61 | 2.83M |
| 2024-03-14 | 15.72 | 15.47 | ↓$0.25 (-1.59%) | 15.26 | 15.75 | 1.90M |
| 2024-03-13 | 15.81 | 15.82 | ↑$0.01 (0.06%) | 15.78 | 16.08 | 1.93M |
| 2024-03-12 | 16.11 | 15.84 | ↓$0.27 (-1.68%) | 15.71 | 16.25 | 1.96M |
| 2024-03-11 | 16.17 | 16.11 | ↓$0.06 (-0.37%) | 16.05 | 16.28 | 1.29M |
| 2024-03-08 | 16.20 | 16.20 | ↑$0.00 (0.00%) | 16.20 | 16.40 | 2.66M |
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