Independence Realty Trust, Inc. (IRT)
NYSE: IRT · Real-Time Price · USD
21.75
+0.27 (1.26%)
Nov 22, 2024, 4:00 PM EST - Market closed
Independence Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 21.63 | 21.77 | 21.56 | 21.75 | 21.75 | 1.26% | 1,195,790 |
| Nov 21, 2024 | 21.45 | 21.71 | 21.37 | 21.48 | 21.48 | 0.61% | 1,059,291 |
| Nov 20, 2024 | 21.12 | 21.37 | 20.92 | 21.35 | 21.35 | -0.05% | 1,229,434 |
| Nov 19, 2024 | 21.22 | 21.49 | 21.15 | 21.36 | 21.36 | 0.52% | 3,046,381 |
| Nov 18, 2024 | 20.96 | 21.29 | 20.94 | 21.25 | 21.25 | 1.24% | 1,533,560 |
| Nov 15, 2024 | 20.93 | 21.06 | 20.85 | 20.99 | 20.99 | 0.67% | 1,531,393 |
| Nov 14, 2024 | 20.95 | 20.95 | 20.63 | 20.85 | 20.85 | -0.29% | 2,334,873 |
| Nov 13, 2024 | 20.87 | 21.10 | 20.73 | 20.91 | 20.91 | 1.46% | 2,348,840 |
| Nov 12, 2024 | 20.97 | 21.17 | 20.53 | 20.61 | 20.61 | -2.28% | 1,990,588 |
| Nov 11, 2024 | 20.92 | 21.23 | 20.86 | 21.09 | 21.09 | 0.91% | 3,484,126 |
| Nov 8, 2024 | 20.67 | 20.99 | 20.60 | 20.90 | 20.90 | 1.80% | 3,084,720 |
| Nov 7, 2024 | 20.28 | 20.59 | 20.13 | 20.53 | 20.53 | 1.43% | 2,316,751 |
| Nov 6, 2024 | 20.70 | 20.87 | 19.65 | 20.24 | 20.24 | 1.66% | 2,577,577 |
| Nov 5, 2024 | 19.11 | 19.92 | 19.06 | 19.91 | 19.91 | 3.43% | 1,798,213 |
| Nov 4, 2024 | 19.17 | 19.40 | 19.11 | 19.25 | 19.25 | 1.00% | 1,347,901 |
| Nov 1, 2024 | 19.62 | 19.68 | 19.01 | 19.06 | 19.06 | -2.85% | 1,889,971 |
| Oct 31, 2024 | 19.92 | 20.35 | 19.54 | 19.62 | 19.62 | -0.71% | 3,933,035 |
| Oct 30, 2024 | 19.65 | 19.96 | 19.59 | 19.76 | 19.76 | 0.25% | 2,485,506 |
| Oct 29, 2024 | 19.76 | 19.80 | 19.56 | 19.71 | 19.71 | -0.76% | 2,060,267 |
| Oct 28, 2024 | 19.96 | 20.09 | 19.77 | 19.86 | 19.86 | 0.40% | 1,310,691 |
| Oct 25, 2024 | 20.04 | 20.04 | 19.77 | 19.78 | 19.78 | -0.70% | 1,216,636 |
| Oct 24, 2024 | 19.93 | 20.10 | 19.89 | 19.92 | 19.92 | 0.05% | 1,376,141 |
| Oct 23, 2024 | 19.50 | 19.98 | 19.49 | 19.91 | 19.91 | 2.00% | 1,522,976 |
| Oct 22, 2024 | 19.40 | 19.61 | 19.39 | 19.52 | 19.52 | 0.36% | 1,594,723 |
| Oct 21, 2024 | 19.86 | 19.86 | 19.41 | 19.45 | 19.45 | -2.51% | 1,365,128 |
| Oct 18, 2024 | 19.81 | 20.04 | 19.73 | 19.95 | 19.95 | 1.06% | 947,376 |
| Oct 17, 2024 | 19.91 | 19.97 | 19.61 | 19.74 | 19.74 | -1.15% | 1,481,987 |
| Oct 16, 2024 | 19.79 | 20.08 | 19.71 | 19.97 | 19.97 | 1.17% | 1,542,341 |
| Oct 15, 2024 | 19.53 | 19.92 | 19.41 | 19.74 | 19.74 | 1.54% | 6,972,924 |
| Oct 14, 2024 | 19.14 | 19.68 | 19.01 | 19.44 | 19.44 | 1.30% | 5,324,075 |
| Oct 11, 2024 | 18.89 | 19.20 | 18.82 | 19.19 | 19.19 | 2.18% | 1,908,711 |
| Oct 10, 2024 | 18.94 | 19.11 | 18.76 | 18.78 | 18.78 | -1.37% | 3,504,451 |
| Oct 9, 2024 | 19.16 | 19.27 | 18.93 | 19.04 | 19.04 | -0.78% | 1,898,638 |
| Oct 8, 2024 | 19.33 | 19.35 | 19.03 | 19.19 | 19.19 | -0.10% | 1,386,547 |
| Oct 7, 2024 | 19.40 | 19.42 | 19.05 | 19.21 | 19.21 | -1.64% | 1,747,292 |
| Oct 4, 2024 | 19.63 | 19.67 | 19.41 | 19.53 | 19.53 | -0.76% | 1,997,961 |
| Oct 3, 2024 | 20.03 | 20.03 | 19.59 | 19.68 | 19.68 | -1.85% | 1,178,741 |
| Oct 2, 2024 | 20.01 | 20.14 | 19.91 | 20.05 | 20.05 | -0.35% | 2,207,918 |
| Oct 1, 2024 | 20.60 | 20.63 | 20.07 | 20.12 | 20.12 | -1.85% | 1,322,062 |
| Sep 30, 2024 | 20.28 | 20.54 | 20.20 | 20.50 | 20.50 | 0.05% | 2,939,207 |
| Sep 27, 2024 | 20.67 | 20.72 | 20.41 | 20.49 | 20.33 | -0.15% | 1,467,072 |
| Sep 26, 2024 | 20.81 | 20.91 | 20.47 | 20.52 | 20.36 | -1.16% | 1,784,427 |
| Sep 25, 2024 | 21.07 | 21.11 | 20.65 | 20.76 | 20.60 | -1.24% | 1,927,355 |
| Sep 24, 2024 | 21.02 | 21.15 | 20.99 | 21.02 | 20.86 | -0.61% | 1,160,125 |
| Sep 23, 2024 | 21.08 | 21.17 | 20.96 | 21.15 | 20.99 | 1.10% | 1,421,106 |
| Sep 20, 2024 | 21.03 | 21.15 | 20.83 | 20.92 | 20.76 | -0.95% | 3,968,252 |
| Sep 19, 2024 | 21.07 | 21.20 | 20.73 | 21.12 | 20.96 | 1.29% | 1,856,269 |
| Sep 18, 2024 | 20.94 | 21.16 | 20.75 | 20.85 | 20.69 | -0.10% | 1,652,405 |
| Sep 17, 2024 | 21.09 | 21.11 | 20.81 | 20.87 | 20.71 | -1.04% | 1,974,536 |
| Sep 16, 2024 | 21.03 | 21.18 | 20.92 | 21.09 | 20.93 | 0.67% | 1,245,039 |
| Sep 13, 2024 | 20.78 | 20.97 | 20.64 | 20.95 | 20.79 | 1.65% | 1,739,486 |
| Sep 12, 2024 | 20.47 | 20.63 | 20.41 | 20.61 | 20.45 | 0.98% | 1,070,389 |
| Sep 11, 2024 | 20.07 | 20.43 | 20.00 | 20.41 | 20.25 | 0.54% | 1,177,934 |
| Sep 10, 2024 | 19.91 | 20.30 | 19.86 | 20.30 | 20.14 | 2.63% | 2,937,723 |
| Sep 9, 2024 | 19.87 | 19.99 | 19.71 | 19.78 | 19.63 | 0.36% | 3,113,581 |
| Sep 6, 2024 | 20.08 | 20.08 | 19.67 | 19.71 | 19.56 | -1.74% | 2,658,118 |
| Sep 5, 2024 | 20.24 | 20.26 | 19.86 | 20.06 | 19.91 | -0.20% | 3,578,656 |
| Sep 4, 2024 | 19.98 | 20.50 | 19.81 | 20.10 | 19.94 | -2.80% | 8,051,214 |
| Sep 3, 2024 | 20.59 | 20.87 | 20.56 | 20.68 | 20.52 | -0.48% | 1,155,148 |
| Aug 30, 2024 | 20.56 | 20.80 | 20.48 | 20.78 | 20.62 | 1.66% | 1,820,103 |
| Aug 29, 2024 | 20.57 | 20.65 | 20.34 | 20.44 | 20.28 | -0.54% | 1,581,173 |
| Aug 28, 2024 | 20.43 | 20.68 | 20.41 | 20.55 | 20.39 | 0.64% | 913,126 |
| Aug 27, 2024 | 20.08 | 20.48 | 19.98 | 20.42 | 20.26 | 0.94% | 1,347,767 |
| Aug 26, 2024 | 20.33 | 20.37 | 20.08 | 20.23 | 20.07 | 0.60% | 913,080 |
| Aug 23, 2024 | 19.84 | 20.26 | 19.74 | 20.11 | 19.95 | 1.82% | 1,624,908 |
| Aug 22, 2024 | 19.69 | 19.80 | 19.59 | 19.75 | 19.60 | 0.05% | 1,169,924 |
| Aug 21, 2024 | 19.63 | 19.77 | 19.57 | 19.74 | 19.59 | 0.82% | 1,053,510 |
| Aug 20, 2024 | 19.56 | 19.72 | 19.40 | 19.58 | 19.43 | - | 1,171,064 |
| Aug 19, 2024 | 19.61 | 19.78 | 19.48 | 19.58 | 19.43 | 0.31% | 880,422 |
| Aug 16, 2024 | 19.62 | 19.71 | 19.39 | 19.52 | 19.37 | -0.66% | 1,256,494 |
| Aug 15, 2024 | 19.77 | 19.77 | 19.47 | 19.65 | 19.50 | -0.20% | 1,593,195 |
| Aug 14, 2024 | 19.68 | 19.87 | 19.56 | 19.69 | 19.54 | 0.20% | 1,598,111 |
| Aug 13, 2024 | 19.71 | 19.78 | 19.52 | 19.65 | 19.50 | 0.61% | 1,317,923 |
| Aug 12, 2024 | 19.64 | 19.69 | 19.48 | 19.53 | 19.38 | -0.71% | 1,756,251 |
| Aug 9, 2024 | 19.60 | 19.75 | 19.43 | 19.67 | 19.52 | 0.41% | 1,295,282 |
| Aug 8, 2024 | 19.63 | 19.70 | 19.50 | 19.59 | 19.44 | 0.15% | 923,759 |
| Aug 7, 2024 | 19.74 | 20.08 | 19.52 | 19.56 | 19.41 | -0.61% | 2,306,383 |
| Aug 6, 2024 | 19.02 | 19.93 | 18.92 | 19.68 | 19.53 | 3.42% | 2,157,325 |
| Aug 5, 2024 | 18.94 | 19.38 | 18.79 | 19.03 | 18.88 | -2.41% | 2,085,425 |
| Aug 2, 2024 | 19.16 | 19.83 | 19.10 | 19.50 | 19.35 | 1.62% | 2,644,462 |
| Aug 1, 2024 | 18.60 | 19.30 | 18.12 | 19.19 | 19.04 | 2.90% | 3,407,593 |
| Jul 31, 2024 | 18.64 | 18.85 | 18.49 | 18.65 | 18.51 | - | 2,600,852 |
| Jul 30, 2024 | 18.86 | 19.02 | 18.54 | 18.65 | 18.51 | -0.75% | 1,710,041 |
| Jul 29, 2024 | 18.92 | 18.99 | 18.70 | 18.79 | 18.64 | -0.48% | 2,423,186 |
| Jul 26, 2024 | 18.68 | 18.96 | 18.51 | 18.88 | 18.73 | 2.11% | 1,759,361 |
| Jul 25, 2024 | 18.96 | 19.20 | 18.32 | 18.49 | 18.35 | -2.22% | 1,933,883 |
| Jul 24, 2024 | 18.93 | 19.20 | 18.88 | 18.91 | 18.76 | -0.32% | 1,294,721 |
| Jul 23, 2024 | 19.06 | 19.28 | 18.95 | 18.97 | 18.82 | -0.58% | 2,019,563 |
| Jul 22, 2024 | 18.93 | 19.21 | 18.83 | 19.08 | 18.93 | 0.90% | 1,467,798 |
| Jul 19, 2024 | 19.15 | 19.18 | 18.79 | 18.91 | 18.76 | -0.89% | 1,580,361 |
| Jul 18, 2024 | 19.12 | 19.51 | 19.01 | 19.08 | 18.93 | -0.93% | 1,315,997 |
| Jul 17, 2024 | 18.98 | 19.44 | 18.98 | 19.26 | 19.11 | 1.10% | 1,467,425 |
| Jul 16, 2024 | 18.84 | 19.10 | 18.78 | 19.05 | 18.90 | 1.65% | 2,179,490 |
| Jul 15, 2024 | 18.73 | 18.96 | 18.60 | 18.74 | 18.60 | 0.86% | 1,676,831 |
| Jul 12, 2024 | 18.92 | 18.96 | 18.58 | 18.58 | 18.44 | -0.80% | 2,099,488 |
| Jul 11, 2024 | 18.82 | 18.91 | 18.62 | 18.73 | 18.59 | 1.57% | 2,825,702 |
| Jul 10, 2024 | 18.45 | 18.50 | 18.35 | 18.44 | 18.30 | 0.66% | 2,764,442 |
| Jul 9, 2024 | 18.70 | 18.74 | 18.27 | 18.32 | 18.18 | -2.14% | 3,739,305 |
| Jul 8, 2024 | 18.69 | 18.82 | 18.61 | 18.72 | 18.58 | 0.38% | 1,622,285 |
| Jul 5, 2024 | 18.68 | 18.75 | 18.59 | 18.65 | 18.51 | -0.05% | 1,304,762 |