Free Trial

Independence Realty Trust (IRT) Stock Chart & Stock Price History

→ He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad)
Free IRT Stock Alerts
$16.11
-0.40 (-2.42%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Independence Realty Trust Stock Price Performance

5 Day
Performance
-2.89%
1 Month
Performance
+1.58%
3 Month
Performance
+10.04%
6 Month
Performance
+18.72%
Year-To-Date
Performance
+5.29%
1 Year
Performance
-5.07%
Receive IRT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Independence Realty Trust and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

IRT Stock Chart for Wednesday, May, 29, 2024

IRT Chart by TradingView

Independence Realty Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$16.51$16.11
-2.42%		$16.66$16.101.76 million shs$3.63 billion
05/27/2024$16.51$16.51$16.71$16.501.27 million shs$3.72 billion
05/24/2024$16.59$16.51
-0.48%		$16.71$16.501.27 million shs$3.72 billion
05/23/2024$16.95$16.59
-2.10%		$16.90$16.501.37 million shs$3.73 billion
05/22/2024$17.03$16.95
-0.50%		$17.06$16.871.36 million shs$3.81 billion
05/21/2024$17.04$17.03
-0.06%		$17.18$16.973.61 million shs$3.83 billion
05/20/2024$17.11$17.04
-0.41%		$17.18$16.991.89 million shs$3.84 billion
05/17/2024$17.13$17.11
-0.09%		$17.19$17.021.32 million shs$3.85 billion
05/16/2024$17.23$17.13
-0.61%		$17.26$17.092.16 million shs$3.85 billion
05/15/2024$17.08$17.23
+0.88%		$17.38$17.142.42 million shs$3.88 billion
05/14/2024$16.86$17.08
+1.30%		$17.15$16.951.82 million shs$3.84 billion
05/13/2024$16.85$16.86
+0.06%		$16.95$16.741.48 million shs$3.79 billion
05/10/2024$16.92$16.85
-0.41%		$16.95$16.771.11 million shs$3.79 billion
05/09/2024$16.58$16.92
+2.05%		$16.96$16.601.57 million shs$3.81 billion
05/08/2024$16.63$16.58
-0.27%		$16.64$16.391.13 million shs$3.73 billion
05/07/2024$16.55$16.63
+0.45%		$16.72$16.572.10 million shs$3.74 billion
05/06/2024$16.33$16.55
+1.35%		$16.64$16.45852,433 shs$3.73 billion
05/03/2024$16.07$16.33
+1.62%		$16.47$16.181.12 million shs$3.68 billion
05/02/2024$15.76$16.07
+1.97%		$16.19$15.753.34 million shs$3.62 billion
05/01/2024$15.79$15.76
-0.16%		$15.98$15.651.96 million shs$3.55 billion
04/30/2024$15.96$15.79
-1.07%		$15.96$15.712.21 million shs$3.55 billion
04/29/2024$15.86$15.96
+0.60%		$16.10$15.792.15 million shs$3.59 billion
04/26/2024$15.66$15.85
+1.18%		$16.02$15.701.77 million shs$3.57 billion
04/25/2024$15.75$15.66
-0.57%		$15.68$15.273.02 million shs$3.52 billion
04/24/2024$15.67$15.75
+0.54%		$15.80$15.483.40 million shs$3.55 billion
04/23/2024$15.83$15.67
-1.04%		$16.06$15.652.69 million shs$3.53 billion
04/22/2024$15.62$15.83
+1.34%		$15.85$15.572.27 million shs$3.56 billion
04/19/2024$15.55$15.62
+0.45%		$15.74$15.533.71 million shs$3.52 billion
04/18/2024$15.57$15.55
-0.10%		$15.70$15.452.49 million shs$3.50 billion
04/17/2024$15.68$15.57
-0.70%		$15.79$15.562.27 million shs$3.50 billion
04/16/2024$15.87$15.68
-1.20%		$15.83$15.612.88 million shs$3.53 billion
04/15/2024$16.00$15.87
-0.84%		$16.17$15.692.18 million shs$3.57 billion
04/12/2024$16.27$16.00
-1.66%		$16.22$15.882.56 million shs$3.60 billion
04/11/2024$16.29$16.27
-0.12%		$16.49$16.102.34 million shs$3.66 billion
04/10/2024$16.69$16.29
-2.40%		$16.31$16.023.49 million shs$3.67 billion
04/09/2024$16.29$16.69
+2.46%		$16.75$16.373.10 million shs$3.76 billion
04/08/2024$15.37$16.29
+5.99%		$16.35$15.603.38 million shs$3.67 billion
04/05/2024$15.42$15.38
-0.26%		$15.50$15.251.53 million shs$3.46 billion
04/04/2024$15.50$15.42
-0.52%		$15.80$15.401.00 million shs$3.47 billion
04/03/2024$15.47$15.50
+0.19%		$15.54$15.321.15 million shs$3.49 billion
Obama’s Forever Term [exposed] (Ad)

Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America.

Start streaming it now at no cost here
04/02/2024$15.66$15.47
-1.21%		$15.54$15.331.80 million shs$3.48 billion
04/01/2024$16.13$15.66
-2.91%		$16.10$15.641.35 million shs$3.52 billion
03/29/2024$16.12$16.13
+0.06%		$16.32$16.061.46 million shs$3.63 billion
03/28/2024$16.01$16.12
+0.69%		$16.32$16.061.46 million shs$3.63 billion
03/27/2024$15.80$16.01
+1.36%		$16.03$15.771.18 million shs$3.60 billion
03/26/2024$15.93$15.80
-0.82%		$15.95$15.741.44 million shs$3.56 billion
03/25/2024$16.00$15.93
-0.47%		$16.13$15.871.82 million shs$3.58 billion
03/22/2024$16.15$16.00
-0.93%		$16.24$15.891.93 million shs$3.60 billion
03/21/2024$15.79$16.15
+2.28%		$16.29$15.872.62 million shs$3.63 billion
03/20/2024$15.41$15.79
+2.50%		$16.02$15.232.81 million shs$3.55 billion
03/19/2024$15.44$15.41
-0.23%		$15.55$15.351.25 million shs$3.46 billion
03/18/2024$15.57$15.44
-0.83%		$15.63$15.401.39 million shs$3.47 billion
03/15/2024$15.47$15.57
+0.68%		$15.61$15.242.81 million shs$3.50 billion
03/14/2024$15.82$15.47
-2.24%		$15.74$15.261.90 million shs$3.48 billion
03/13/2024$15.85$15.82
-0.19%		$16.08$15.781.93 million shs$3.56 billion
03/12/2024$16.11$15.85
-1.61%		$16.25$15.711.96 million shs$3.56 billion
03/11/2024$16.20$16.11
-0.56%		$16.28$16.051.29 million shs$3.62 billion
03/08/2024$16.04$16.21
+1.03%		$16.39$16.202.66 million shs$3.64 billion
03/07/2024$15.80$16.04
+1.52%		$16.06$15.822.20 million shs$3.61 billion
03/06/2024$15.71$15.80
+0.57%		$16.08$15.752.23 million shs$3.55 billion
03/05/2024$15.68$15.71
+0.19%		$15.73$15.471.74 million shs$3.53 billion
03/04/2024$15.42$15.68
+1.69%		$15.81$15.232.00 million shs$3.52 billion
03/01/2024$14.64$15.41
+5.26%		$15.44$14.692.62 million shs$3.46 billion
02/29/2024$14.64$14.64$14.90$14.551.59 million shs$3.29 billion
02/28/2024$14.57$14.64
+0.48%		$14.85$14.351.12 million shs$3.29 billion
02/27/2024$14.48$14.57
+0.62%		$14.68$14.441.46 million shs$3.27 billion

Related Companies:
This page (NYSE:IRT) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
4 Cryptos BETTER than Bitcoin
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Top 5 AI Stocks to Buy for 2024
Market Moving Trends