Independence Realty Trust (IRT) Stock Chart & Stock Price History → CBOE shift unlocks new weekend income strategy (From DTI) (Ad) Free IRT Stock Alerts $16.01 +0.37 (+2.37%) (As of 03/27/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Independence Realty Trust Stock Price Performance5 Day Performance+0.06%1 Month Performance+9.88%3 Month Performance+2.76%6 Month Performance+13.63%Year-To-Date Performance+4.64%1 Year Performance+5.40% 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 Email Address Ad Crypto 101 MediaMajor Elon Musk Crypto Leak RevealedReports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.Click here now to get your copy. IRT Stock Chart for Thursday, March, 28, 2024 IRT Chart by TradingView Independence Realty Trust Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/27/2024$15.80$16.01+1.36%$16.03$15.771.18 million shs$3.60 billion03/26/2024$15.93$15.80-0.82%$15.95$15.741.44 million shs$3.56 billion03/25/2024$16.00$15.93-0.47%$16.13$15.871.82 million shs$3.58 billion03/22/2024$16.15$16.00-0.93%$16.24$15.891.93 million shs$3.60 billion03/21/2024$15.79$16.15+2.28%$16.29$15.872.62 million shs$3.63 billion03/20/2024$15.41$15.79+2.50%$16.02$15.232.81 million shs$3.55 billion Get the Latest News and Ratings for IRT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Independence Realty Trust and its competitors with MarketBeat's FREE daily newsletter. 03/19/2024$15.44$15.41-0.23%$15.55$15.351.25 million shs$3.46 billion03/18/2024$15.57$15.44-0.83%$15.63$15.401.39 million shs$3.47 billion03/15/2024$15.47$15.57+0.68%$15.61$15.242.81 million shs$3.50 billion03/14/2024$15.82$15.47-2.24%$15.74$15.261.90 million shs$3.48 billion03/13/2024$15.85$15.82-0.19%$16.08$15.781.93 million shs$3.56 billion03/12/2024$16.11$15.85-1.61%$16.25$15.711.96 million shs$3.56 billion03/11/2024$16.20$16.11-0.56%$16.28$16.051.29 million shs$3.62 billion03/08/2024$16.04$16.21+1.03%$16.39$16.202.66 million shs$3.64 billion03/07/2024$15.80$16.04+1.52%$16.06$15.822.20 million shs$3.61 billion03/06/2024$15.71$15.80+0.57%$16.08$15.752.23 million shs$3.55 billion03/05/2024$15.68$15.71+0.19%$15.73$15.471.74 million shs$3.53 billion03/04/2024$15.42$15.68+1.69%$15.81$15.232.00 million shs$3.52 billion03/01/2024$14.64$15.41+5.26%$15.44$14.692.62 million shs$3.46 billion02/29/2024$14.64$14.64$14.90$14.551.59 million shs$3.29 billion02/28/2024$14.57$14.64+0.48%$14.85$14.351.12 million shs$3.29 billion02/27/2024$14.48$14.57+0.62%$14.68$14.441.46 million shs$3.27 billion02/26/2024$14.94$14.48-3.08%$14.97$14.411.52 million shs$3.25 billion02/23/2024$15.20$14.94-1.71%$15.27$14.931.73 million shs$3.36 billion02/22/2024$15.37$15.20-1.11%$15.41$15.181.38 million shs$3.42 billion02/21/2024$15.25$15.37+0.79%$15.42$15.162.65 million shs$3.45 billion02/20/2024$15.56$15.25-1.99%$15.44$15.191.94 million shs$3.43 billion02/19/2024$15.56$15.56$15.66$15.242.53 million shs$3.50 billion02/16/2024$15.53$15.56+0.16%$15.66$15.242.53 million shs$3.50 billion02/15/2024$14.54$15.53+6.81%$15.67$14.665.06 million shs$3.49 billion02/14/2024$14.34$14.54+1.39%$14.67$14.361.78 million shs$3.27 billion02/13/2024$14.80$14.34-3.11%$14.38$14.083.09 million shs$3.22 billion02/12/2024$14.74$14.80+0.41%$14.93$14.751.30 million shs$3.33 billion02/09/2024$14.88$14.74-0.94%$14.95$14.711.49 million shs$3.31 billion02/08/2024$14.75$14.88+0.88%$14.91$14.601.43 million shs$3.34 billion02/07/2024$14.87$14.75-0.81%$14.91$14.531.75 million shs$3.31 billion02/06/2024$14.76$14.87+0.78%$14.96$14.651.95 million shs$3.34 billion02/05/2024$14.98$14.76-1.50%$14.87$14.643.06 million shs$3.32 billion02/02/2024$14.96$14.99+0.17%$15.14$14.673.33 million shs$3.37 billion02/01/2024$14.68$14.96+1.91%$14.97$14.263.97 million shs$3.36 billionCBOE shift unlocks new weekend income strategy (Ad)You might not immediately realize what you’re reading. Let me help you out a little… What you're looking at is a “special perk” set up by the Chicago Board of Options Exchange. You're probably wondering, “Okay… But how does that affect me?” This perk now allows everyday traders like yourself to target extra income over the weekend. Check out this training for the full story! 01/31/2024$15.12$14.68-2.91%$15.23$14.663.27 million shs$3.30 billion01/30/2024$15.25$15.12-0.85%$15.27$15.072.18 million shs$3.40 billion01/29/2024$15.13$15.25+0.79%$15.38$15.052.67 million shs$3.43 billion01/26/2024$15.20$15.13-0.46%$15.31$15.013.41 million shs$3.40 billion01/25/2024$15.23$15.20-0.20%$15.56$15.134.70 million shs$3.42 billion01/24/2024$15.54$15.23-1.99%$15.78$15.213.93 million shs$3.42 billion01/23/2024$15.72$15.54-1.15%$15.83$15.442.13 million shs$3.49 billion01/22/2024$15.54$15.72+1.16%$15.94$15.642.57 million shs$3.53 billion01/19/2024$14.77$15.54+5.21%$15.55$14.766.34 million shs$3.49 billion01/18/2024$14.89$14.77-0.81%$14.95$14.612.37 million shs$3.32 billion01/17/2024$15.14$14.89-1.62%$15.13$14.562.11 million shs$3.35 billion01/16/2024$15.21$15.14-0.49%$15.21$15.011.51 million shs$3.40 billion01/15/2024$15.21$15.21$15.51$15.061.61 million shs$3.42 billion01/12/2024$15.11$15.22+0.69%$15.51$15.071.61 million shs$3.42 billion01/11/2024$15.04$15.11+0.50%$15.12$14.801.59 million shs$3.40 billion01/10/2024$15.03$15.04+0.03%$15.14$14.971.27 million shs$3.38 billion01/09/2024$15.15$15.03-0.79%$15.10$14.841.45 million shs$3.38 billion01/08/2024$14.88$15.15+1.81%$15.22$14.821.32 million shs$3.40 billion01/05/2024$15.00$14.87-0.87%$15.13$14.731.22 million shs$3.34 billion01/04/2024$15.10$15.00-0.66%$15.18$14.921.89 million shs$3.37 billion01/03/2024$15.50$15.10-2.55%$15.32$15.052.66 million shs$3.39 billion01/02/2024$15.30$15.50+1.27%$15.56$15.131.67 million shs$3.48 billion01/01/2024$15.30$15.30$15.55$15.301.43 million shs$3.44 billion12/29/2023$15.62$15.31-1.95%$15.55$15.311.43 million shs$3.44 billion12/28/2023$15.58$15.62+0.22%$15.62$15.36933,022 shs$3.51 billion12/27/2023$15.51$15.58+0.48%$15.66$15.46995,300 shs$3.50 billion12/26/2023$15.25$15.51+1.67%$15.59$15.221.13 million shs$3.48 billion Related Companies: BXMT Stock Chart CUZ Stock Chart GRP.U Stock Chart HHH Stock Chart MAC Stock Chart SBRA Stock Chart SLG Stock Chart CTRE Stock Chart EPR Stock Chart SKT Stock Chart Receive IRT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Independence Realty Trust and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:IRT) was last updated on 3/28/2024 by MarketBeat.com Staff From Our PartnersTop Project Outperforms BTC in 2023…Crypto 101 MediaMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyBREAKING: New AI Breakthrough Could Change Healthcare ForeverBehind the Markets“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research AdvisorySHOCKING Footage From Tesla Gigafactory In Austin, TexasInvestorPlaceBuy this small stock before coming AI Tidal WaveChaikin AnalyticsThe 3rd Revolution in WarfareWeiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Independence Realty Trust, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.