Independence Realty Trust (IRT) Stock Chart & Stock Price History $20.85 -0.06 (-0.29%) (As of 11/14/2024 ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Independence Realty Trust Stock Price Performance5 Day Performance-0.24%1 Month Performance+5.62%3 Month Performance+6.11%6 Month Performance+21.01%Year-To-Date Performance+36.27%1 Year Performance+55.48% 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 Colonial MetalsTrump’s IRS Hands Massive ‘Victory Gift’ To 401K OwnersThe "Fake Media" has completely ignored Trump's genius "victory gift" to all America First patriots like you. A tax-free gift so powerful it could reshape the financial destinies of millions of IRA and 401(k) owners…Claim your FREE 2024 Gold Guide IRT Stock Chart for Friday, November, 15, 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 Capitalization11/14/2024$20.91$20.85-0.29%$20.95$20.632.33 million shs$4.69 billion11/13/2024$20.61$20.91+1.46%$21.10$20.732.35 million shs$4.71 billion11/12/2024$21.10$20.61-2.32%$21.17$20.531.99 million shs$4.64 billion11/11/2024$20.90$21.10+0.96%$21.23$20.863.48 million shs$4.75 billion11/08/2024$20.53$20.90+1.80%$20.99$20.593.08 million shs$4.70 billion11/07/2024$20.24$20.53+1.46%$20.59$20.142.32 million shs$4.62 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. 11/06/2024$19.92$20.24+1.58%$20.87$19.662.58 million shs$4.56 billion11/05/2024$19.25$19.92+3.48%$19.92$19.111.80 million shs$4.48 billion11/04/2024$19.06$19.25+1.00%$19.40$19.111.35 million shs$4.33 billion11/01/2024$19.62$19.06-2.85%$19.68$19.011.89 million shs$4.29 billion10/31/2024$19.75$19.62-0.66%$20.35$19.543.93 million shs$4.42 billion10/30/2024$19.71$19.75+0.20%$19.96$19.592.49 million shs$4.45 billion10/29/2024$19.86$19.71-0.76%$19.80$19.562.06 million shs$4.44 billion10/28/2024$19.78$19.86+0.40%$20.09$19.771.31 million shs$4.47 billion10/25/2024$19.92$19.78-0.70%$20.04$19.771.22 million shs$4.45 billion10/24/2024$19.91$19.92+0.05%$20.10$19.891.38 million shs$4.48 billion10/23/2024$19.53$19.91+1.97%$19.98$19.491.52 million shs$4.48 billion10/22/2024$19.47$19.53+0.31%$19.61$19.371.59 million shs$4.39 billion10/21/2024$19.95$19.47-2.43%$19.84$19.421.37 million shs$4.38 billion10/18/2024$19.74$19.95+1.06%$20.04$19.73947,314 shs$4.49 billion10/17/2024$19.97$19.74-1.15%$19.97$19.611.48 million shs$4.44 billion10/16/2024$19.74$19.97+1.17%$20.08$19.711.54 million shs$4.49 billion10/15/2024$19.46$19.74+1.46%$19.92$19.416.97 million shs$4.44 billion10/14/2024$19.19$19.46+1.38%$19.68$19.015.33 million shs$4.38 billion10/11/2024$18.77$19.19+2.24%$19.20$18.821.91 million shs$4.32 billion10/10/2024$19.04$18.77-1.42%$19.11$18.763.50 million shs$4.22 billion10/09/2024$19.19$19.04-0.78%$19.27$18.921.90 million shs$4.29 billion10/08/2024$19.22$19.19-0.16%$19.34$19.031.39 million shs$4.32 billion10/07/2024$19.53$19.22-1.59%$19.42$19.051.75 million shs$4.33 billion10/04/2024$19.68$19.53-0.76%$19.67$19.412.00 million shs$4.40 billion10/03/2024$20.06$19.68-1.89%$20.04$19.591.18 million shs$4.43 billion10/02/2024$20.12$20.06-0.30%$20.14$19.922.21 million shs$4.52 billion10/01/2024$20.49$20.12-1.81%$20.63$20.071.30 million shs$4.53 billion09/30/2024$20.49$20.49$20.54$20.232.94 million shs$4.61 billion09/27/2024$20.52$20.50-0.12%$20.70$20.411.47 million shs$4.61 billion09/26/2024$20.76$20.52-1.13%$20.91$20.471.78 million shs$4.62 billion09/25/2024$21.02$20.76-1.26%$21.11$20.651.93 million shs$4.67 billion09/24/2024$21.15$21.02-0.61%$21.15$20.991.16 million shs$4.73 billion09/23/2024$20.92$21.15+1.10%$21.17$20.961.36 million shs$4.76 billion09/20/2024$21.13$20.93-0.95%$21.15$20.833.97 million shs$4.71 billionHas Trump Finally Gone Too Far? (Ad)Lately, there's been a lot of buzz around a secret loophole executive insiders are using to make millions buying and selling their own stocks. It's so powerful ... so profitable ... that most people immediately assume this is just another example of Trump doing what's best for business executives. But surprisingly, this loophole has been on the books for many years and executives have been using it to make HUNDREDS of millions of dollars. And here's the good news.Register For The Webinar To Discover09/19/2024$20.85$21.13+1.32%$21.20$20.731.86 million shs$4.75 billion09/18/2024$20.89$20.85-0.17%$21.16$20.751.51 million shs$4.69 billion09/17/2024$21.09$20.89-0.97%$21.11$20.811.97 million shs$4.70 billion09/16/2024$20.95$21.09+0.67%$21.18$20.921.25 million shs$4.75 billion09/13/2024$20.61$20.95+1.67%$20.97$20.641.74 million shs$4.72 billion09/12/2024$20.40$20.61+1.00%$20.63$20.411.07 million shs$4.64 billion09/11/2024$20.30$20.40+0.52%$20.43$20.021.18 million shs$4.59 billion09/10/2024$19.78$20.30+2.60%$20.30$19.882.94 million shs$4.57 billion09/09/2024$19.71$19.78+0.36%$19.99$19.713.00 million shs$4.45 billion09/06/2024$20.06$19.74-1.62%$20.05$19.672.66 million shs$4.44 billion09/05/2024$20.10$20.06-0.20%$20.26$19.863.31 million shs$4.52 billion09/04/2024$20.68$20.10-2.80%$20.50$19.818.05 million shs$4.52 billion09/03/2024$20.78$20.68-0.48%$20.87$20.561.15 million shs$4.65 billion09/02/2024$20.78$20.78$20.80$20.481.82 million shs$4.68 billion08/30/2024$20.45$20.78+1.64%$20.80$20.481.82 million shs$4.68 billion08/29/2024$20.55$20.45-0.51%$20.65$20.341.58 million shs$4.60 billion08/28/2024$20.42$20.55+0.64%$20.68$20.41912,935 shs$4.63 billion08/27/2024$20.23$20.42+0.94%$20.48$19.981.35 million shs$4.60 billion08/26/2024$20.11$20.23+0.60%$20.37$20.08913,052 shs$4.55 billion08/23/2024$19.77$20.11+1.75%$20.26$19.741.62 million shs$4.53 billion08/22/2024$19.74$19.77+0.13%$19.80$19.591.17 million shs$4.45 billion08/21/2024$19.58$19.74+0.84%$19.77$19.571.05 million shs$4.44 billion08/20/2024$19.58$19.58$19.72$19.411.17 million shs$4.41 billion08/19/2024$19.52$19.58+0.28%$19.78$19.48880,367 shs$4.41 billion08/16/2024$19.65$19.52-0.66%$19.71$19.391.26 million shs$4.39 billion08/15/2024$19.70$19.65-0.23%$19.75$19.471.59 million shs$4.42 billion08/14/2024$19.66$19.70+0.20%$19.87$19.561.60 million shs$4.43 billion Related Companies CG Stock Chart NMR Stock Chart DOC Stock Chart LINE Stock Chart JEF Stock Chart GLPI Stock Chart AMH Stock Chart REG Stock Chart FUTU Stock Chart HLI 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 11/15/2024 by MarketBeat.com Staff From Our PartnersBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | SponsoredTop "Sleeping Giant" Crypto In The Market NowTop "Sleeping Giant" Crypto In The Market Now We're looking at potential returns that could rewrite your fi...Crypto 101 Media | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | SponsoredThe #1 Crypto for AIWe’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...Weiss Ratings | SponsoredUnveiled: NVIDIA’s "Secret Royalty" ProgramDid you know that there's an investment that will give you the opportunity to collect "royalties" every time N...Behind the Markets | Sponsored24/7 Automated Profits in CryptoWhat if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...Crypto Swap Profits | SponsoredMusk’s new company could top a trillion?The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...Paradigm Press | SponsoredYou just voted for a financial crisisI’d like to share with you my #1 high-conviction stock to buy before Inauguration Day… and details on the asse...Porter & Company | Sponsored 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. Share Independence Realty Trust With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. 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.
