S&P 500   4,397.94
DOW   34,265.37
QQQ   351.69
S&P 500   4,397.94
DOW   34,265.37
QQQ   351.69
S&P 500   4,397.94
DOW   34,265.37
QQQ   351.69
S&P 500   4,397.94
DOW   34,265.37
QQQ   351.69

Independence Realty Trust Stock Chart and Price History

$22.26
-0.08 (-0.36%)
(As of 01/21/2022 04:00 PM ET)
Add
Compare
Today's Range
$21.90
$22.66
50-Day Range
$22.26
$25.83
52-Week Range
$13.15
$25.98
Volume
2.37 million shs
Average Volume
3.19 million shs
Market Capitalization
$2.34 billion
P/E Ratio
76.76
Dividend Yield
0.36%
Beta
0.94

Independence Realty Trust (NYSE:IRT) Price Performance

5 Day
Performance
-5.12%

1 Month
Performance
-5.24%

3 Month
Performance
-0.85%

Year-To-Date
Performance
-13.82%

1 Year
Performance
+62.24%


Independence Realty Trust (NYSE IRT) Stock Chart for Saturday, January, 22, 2022

Charts Provided by TradingView.

Independence Realty Trust (NYSE:IRT) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/21/2022$22.34$22.26
-0.36%
$22.66$21.902.37 million shs$2.34 billion
01/20/2022$22.70$22.34
-1.59%
$23.00$22.322.38 million shs$2.35 billion
01/19/2022$23.27$22.70
-2.45%
$23.57$22.632.61 million shs$2.39 billion
01/18/2022$23.46$23.27
-0.81%
$23.52$23.052.65 million shs$2.45 billion
01/17/2022$23.46$23.46$23.64$23.032.00 million shs$2.47 billion
01/14/2022$23.71$23.46
-1.05%
$23.64$23.031.92 million shs$2.47 billion
01/13/2022$23.93$23.71
-0.92%
$24.16$23.671.65 million shs$2.49 billion
01/12/2022$23.95$23.93
-0.08%
$24.40$23.862.70 million shs$2.52 billion
01/11/2022$24.22$23.95
-1.11%
$24.18$23.682.69 million shs$2.52 billion
01/10/2022$23.75$24.22
+1.98%
$24.25$23.583.25 million shs$2.55 billion
01/07/2022$24.13$23.75
-1.57%
$24.19$23.553.63 million shs$2.50 billion
01/06/2022$24.24$24.13
-0.45%
$24.43$23.902.91 million shs$2.54 billion
01/05/2022$24.81$24.24
-2.30%
$24.85$24.083.15 million shs$2.55 billion
01/04/2022$24.70$24.81
+0.45%
$25.18$24.553.44 million shs$2.61 billion
01/03/2022$25.83$24.70
-4.37%
$25.75$24.497.33 million shs$2.60 billion
12/31/2021$25.22$25.83
+2.42%
$25.98$25.202.60 million shs$2.72 billion
12/30/2021$24.44$25.22
+3.19%
$25.33$24.343.39 million shs$2.65 billion
12/29/2021$23.75$24.44
+2.91%
$24.44$23.593.75 million shs$2.57 billion
12/28/2021$23.73$23.75
+0.08%
$24.05$23.501.95 million shs$2.50 billion
12/27/2021$23.56$23.73
+0.72%
$23.74$23.292.82 million shs$2.49 billion
12/24/2021$23.56$23.56$23.84$23.153.05 million shs$2.48 billion
12/23/2021$23.49$23.56
+0.30%
$23.84$23.153.05 million shs$2.48 billion
12/22/2021$23.28$23.49
+0.90%
$23.80$23.004.50 million shs$2.47 billion
12/21/2021$23.86$23.28
-2.43%
$23.46$22.0212.82 million shs$2.45 billion
12/20/2021$24.31$23.86
-1.85%
$24.46$23.544.47 million shs$2.51 billion
12/17/2021$24.15$24.31
+0.66%
$24.65$23.894.71 million shs$2.56 billion
12/16/2021$24.45$24.15
-1.23%
$24.30$22.952.55 million shs$2.54 billion
12/15/2021$24.22$24.45
+0.95%
$24.74$23.672.02 million shs$2.57 billion
12/14/2021$24.94$24.22
-2.89%
$25.08$24.051.19 million shs$2.55 billion
12/13/2021$24.49$24.94
+1.84%
$25.06$24.191.37 million shs$2.62 billion
12/10/2021$24.98$24.49
-1.96%
$25.12$24.491.74 million shs$2.57 billion
12/09/2021$25.46$24.98
-1.89%
$25.37$24.96590,216 shs$2.63 billion
12/08/2021$25.18$25.46
+1.11%
$25.61$25.10752,622 shs$2.68 billion
12/07/2021$24.97$25.18
+0.84%
$25.53$25.03593,966 shs$2.65 billion
12/06/2021$24.78$24.97
+0.77%
$25.20$24.83891,135 shs$2.62 billion
12/03/2021$24.91$24.78
-0.52%
$25.13$24.46689,980 shs$2.60 billion
12/02/2021$24.01$24.91
+3.75%
$25.02$24.01642,405 shs$2.62 billion
12/01/2021$24.50$24.01
-2.00%
$25.24$24.00660,977 shs$2.52 billion
11/30/2021$24.98$24.50
-1.92%
$24.99$24.42964,026 shs$2.58 billion
11/29/2021$24.69$24.98
+1.17%
$25.28$24.75616,142 shs$2.63 billion
11/26/2021$25.83$24.69
-4.41%
$25.46$24.51393,479 shs$2.60 billion
11/25/2021$25.83$25.83$25.86$25.03803,269 shs$2.72 billion
11/24/2021$25.33$25.83
+1.97%
$25.86$25.03803,269 shs$2.72 billion
11/23/2021$24.94$25.33
+1.56%
$25.43$24.72785,338 shs$2.66 billion
11/22/2021$25.36$24.94
-1.66%
$25.48$24.91449,352 shs$2.62 billion
11/19/2021$25.60$25.36
-0.94%
$25.83$25.271.09 million shs$2.67 billion
11/18/2021$25.24$25.60
+1.43%
$25.61$25.02653,271 shs$2.69 billion
11/17/2021$24.98$25.24
+1.04%
$25.26$24.49883,372 shs$2.65 billion
11/16/2021$25.60$24.98
-2.42%
$25.57$24.931.30 million shs$2.63 billion
11/15/2021$25.12$25.60
+1.91%
$25.62$25.10481,281 shs$2.69 billion
11/12/2021$25.16$25.12
-0.16%
$25.38$24.90403,464 shs$2.64 billion
11/11/2021$24.68$25.16
+1.94%
$25.19$24.60651,555 shs$2.64 billion
11/10/2021$24.61$24.68
+0.28%
$24.95$24.50509,820 shs$2.59 billion
11/09/2021$24.44$24.61
+0.70%
$24.89$24.45532,995 shs$2.59 billion
11/08/2021$24.50$24.44
-0.24%
$24.67$24.41500,595 shs$2.57 billion
11/05/2021$24.22$24.50
+1.16%
$24.77$24.32783,460 shs$2.58 billion
11/04/2021$24.30$24.22
-0.33%
$24.58$24.12583,633 shs$2.55 billion
11/03/2021$24.04$24.30
+1.08%
$24.56$24.121.14 million shs$2.55 billion
11/02/2021$23.64$24.04
+1.69%
$24.14$23.651.13 million shs$2.53 billion
11/01/2021$23.63$23.64
+0.04%
$23.81$23.15984,254 shs$2.48 billion
10/29/2021$23.83$23.63
-0.84%
$24.35$23.551.37 million shs$2.48 billion
10/28/2021$22.66$23.83
+5.16%
$23.95$22.161.53 million shs$2.50 billion
10/27/2021$22.35$22.66
+1.39%
$22.67$22.30937,517 shs$2.38 billion
10/26/2021$22.34$22.35
+0.04%
$22.51$22.14997,309 shs$2.35 billion
10/25/2021$22.45$22.34
-0.49%
$22.53$22.28832,123 shs$2.35 billion
10/22/2021N/A$22.45$22.60$22.02692,024 shs$2.36 billion
This page was last updated on 1/22/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.