Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

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

→ Next President (Not Trump. Not Biden.) (From The Freeport Society) (Ad)
Free IRT Stock Alerts
$17.11
-0.02 (-0.12%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Independence Realty Trust Stock Price Performance

5 Day
Performance
+0.18%
1 Month
Performance
+9.54%
3 Month
Performance
+9.96%
6 Month
Performance
+30.51%
Year-To-Date
Performance
+11.83%
1 Year
Performance
+1.97%
Ad The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

IRT Stock Chart for Monday, May, 20, 2024

IRT Chart by TradingView

Independence Realty Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.

Click here to see why it will be ______ _________.
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
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
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.

Click here to see why it will be ______ _________.
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
02/26/2024$14.94$14.48
-3.08%		$14.97$14.411.52 million shs$3.25 billion
02/23/2024$15.20$14.94
-1.71%		$15.27$14.931.73 million shs$3.36 billion
02/22/2024$15.37$15.20
-1.11%		$15.41$15.181.38 million shs$3.42 billion
02/21/2024$15.25$15.37
+0.79%		$15.42$15.162.65 million shs$3.45 billion
02/20/2024$15.56$15.25
-1.99%		$15.44$15.191.94 million shs$3.43 billion
02/19/2024$15.56$15.56$15.66$15.242.53 million shs$3.50 billion

Related Companies:
This page (NYSE:IRT) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Biden Nomination CANCELED?
The Freeport Society
Urgent Nvidia Warning
Altimetry
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club