Independence Realty Trust Inc (IRT)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.195 | -0.931232091691 | 20.94 | 21.2 | 20.7 | 2006089 | 20.98931169 | CS |
| 4 | 0.315 | 1.54185022026 | 20.43 | 21.2 | 19.67 | 2259376 | 20.45505288 | CS |
| 12 | 1.845 | 9.7619047619 | 18.9 | 21.2 | 18.1201 | 1937354 | 19.62516863 | CS |
| 26 | 4.685 | 29.1718555417 | 16.06 | 21.2 | 15.245 | 2266377 | 17.96858186 | CS |
| 52 | 6.155 | 42.186429061 | 14.59 | 21.2 | 11.61 | 2291896 | 16.22174153 | CS |
| 156 | -0.075 | -0.36023054755 | 20.82 | 28.42 | 11.61 | 2394407 | 19.56982628 | CS |
| 260 | 6.435 | 44.9685534591 | 14.31 | 28.42 | 6.8601 | 1708783 | 18.64630212 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 21.02 | -0.13 | -0.61 | 21.02 | 21.145 | 20.985 | 1160125 |
| 1727131200 | 21.15 | 0.23 | 1.10 | 21.08 | 21.17 | 20.955 | 1421106 |
| 1726872000 | 20.92 | -0.2 | -0.95 | 21.03 | 21.15 | 20.83 | 3968252 |
| 1726785600 | 21.12 | 0.27 | 1.29 | 20.94 | 21.2 | 20.73 | 1837139 |
| 1726699200 | 20.85 | -0.02 | -0.10 | 20.94 | 21.16 | 20.75 | 1643823 |
| 1726612800 | 20.87 | -0.22 | -1.04 | 21.07 | 21.108 | 20.81 | 1960607 |
| 1726526400 | 21.09 | 0.14 | 0.67 | 21.03 | 21.18 | 20.915 | 1243371 |
| 1726267200 | 20.95 | 0.34 | 1.65 | 20.785 | 20.97 | 20.641 | 1705545 |
| 1726180800 | 20.61 | 0.2 | 0.98 | 20.43 | 20.63 | 20.41 | 1048260 |
| 1726094400 | 20.41 | 0.11 | 0.54 | 20.07 | 20.43 | 20 | 1177934 |
| 1726008000 | 20.3 | 0.52 | 2.63 | 19.93 | 20.3 | 19.89 | 2887730 |
| 1725921600 | 19.78 | 0.07 | 0.36 | 19.87 | 19.985 | 19.705 | 3113581 |
| 1725662400 | 19.71 | -0.35 | -1.74 | 19.96 | 19.985 | 19.67 | 2700874 |
| 1725576000 | 20.06 | -0.04 | -0.20 | 20.145 | 20.2 | 19.855 | 3533067 |
| 1725489600 | 20.1 | -0.58 | -2.80 | 19.98 | 20.4975 | 19.81 | 8076162 |
| 1725403200 | 20.68 | -0.1 | -0.48 | 20.805 | 20.865 | 20.61 | 1134562 |
| 1725057600 | 20.78 | 0.34 | 1.66 | 20.56 | 20.8 | 20.48 | 1820103 |
| 1724971200 | 20.44 | -0.11 | -0.54 | 20.57 | 20.65 | 20.335 | 1581173 |
| 1724884800 | 20.55 | 0.13 | 0.64 | 20.43 | 20.68 | 20.41 | 914724 |
| 1724798400 | 20.42 | 0.19 | 0.94 | 20.08 | 20.48 | 19.982 | 1347767 |
| 1724712000 | 20.23 | 0.12 | 0.60 | 20.33 | 20.365 | 20.08 | 913080 |
| 1724452800 | 20.11 | 0.36 | 1.82 | 19.84 | 20.26 | 19.74 | 1622627 |
| 1724366400 | 19.75 | 0.01 | 0.05 | 19.69 | 19.8 | 19.59 | 1169924 |
| 1724280000 | 19.74 | 0.16 | 0.82 | 19.63 | 19.765 | 19.57 | 1053510 |
| 1724193600 | 19.58 | 0 | 0.00 | 19.56 | 19.72 | 19.4 | 1171064 |
| 1724107200 | 19.58 | 0.06 | 0.31 | 19.61 | 19.775 | 19.475 | 880367 |
| 1723848000 | 19.52 | -0.13 | -0.66 | 19.62 | 19.71 | 19.385 | 1224170 |
| 1723761600 | 19.65 | -0.04 | -0.20 | 19.77 | 19.77 | 19.47 | 1592433 |
| 1723675200 | 19.69 | 0.04 | 0.20 | 19.68 | 19.865 | 19.56 | 1598111 |
| 1723588800 | 19.65 | 0.12 | 0.61 | 19.62 | 19.78 | 19.52 | 1308591 |
| 1723502400 | 19.53 | -0.14 | -0.71 | 19.64 | 19.72 | 19.475 | 1756251 |
| 1723243200 | 19.67 | 0.08 | 0.41 | 19.6 | 19.75 | 19.43 | 1295282 |
| 1723156800 | 19.59 | 0.03 | 0.15 | 19.63 | 19.7 | 19.5 | 923759 |
| 1723070400 | 19.56 | -0.12 | -0.61 | 19.74 | 20.08 | 19.52 | 2306383 |
| 1722984000 | 19.68 | 0.65 | 3.42 | 19.02 | 19.93 | 18.92 | 2157319 |
| 1722897600 | 19.03 | -0.47 | -2.41 | 18.91 | 19.375 | 18.79 | 2058163 |
| 1722638400 | 19.5 | 0.31 | 1.62 | 19.33 | 19.83 | 19.32 | 2591101 |
| 1722552000 | 19.19 | 0.54 | 2.90 | 18.6 | 19.295 | 18.1201 | 3407593 |
| 1722465600 | 18.65 | 0 | 0.00 | 18.64 | 18.85 | 18.49 | 2600852 |
| 1722379200 | 18.65 | -0.14 | -0.75 | 18.86 | 19.015 | 18.535 | 1710041 |
| 1722292800 | 18.79 | -0.09 | -0.48 | 18.92 | 18.99 | 18.7 | 2423128 |
| 1722033600 | 18.88 | 0.39 | 2.11 | 18.68 | 18.96 | 18.51 | 1759361 |
| 1721947200 | 18.49 | -0.42 | -2.22 | 18.96 | 19.2 | 18.32 | 1930959 |
| 1721860800 | 18.91 | -0.06 | -0.32 | 18.99 | 19.2 | 18.885 | 1285740 |
| 1721774400 | 18.97 | -0.12 | -0.60 | 19.06 | 19.28 | 18.945 | 2019563 |
| 1721688000 | 19.085 | 0.18 | 0.93 | 18.93 | 19.205 | 18.83 | 836040 |
| 1721428800 | 18.91 | -0.17 | -0.89 | 19.06 | 19.18 | 18.79 | 1509551 |
| 1721342400 | 19.08 | -0.18 | -0.93 | 19.12 | 19.51 | 19.005 | 1315997 |
| 1721256000 | 19.26 | 0.21 | 1.10 | 19.07 | 19.435 | 19.05 | 1447839 |
| 1721169600 | 19.05 | 0.31 | 1.65 | 18.84 | 19.1 | 18.78 | 2179490 |
| 1721083200 | 18.74 | 0.16 | 0.86 | 18.73 | 18.955 | 18.6 | 1676831 |
| 1720824000 | 18.58 | -0.15 | -0.80 | 18.92 | 18.96 | 18.58 | 2099488 |
| 1720737600 | 18.73 | 0.29 | 1.57 | 18.82 | 18.91 | 18.615 | 2799585 |
| 1720651200 | 18.44 | 0.12 | 0.66 | 18.45 | 18.5 | 18.345 | 2764442 |
| 1720564800 | 18.32 | -0.4 | -2.14 | 18.7 | 18.74 | 18.27 | 3739305 |
| 1720478400 | 18.72 | 0.07 | 0.38 | 18.69 | 18.82 | 18.61 | 1622174 |
| 1720219200 | 18.65 | -0.01 | -0.05 | 18.68 | 18.75 | 18.585 | 1304762 |
| 1720040640 | 18.66 | -0.24 | -1.27 | 18.9 | 18.96 | 18.63 | 2035741 |
| 1719960000 | 18.9 | 0.11 | 0.59 | 18.79 | 18.925 | 18.75 | 2325102 |
| 1719873600 | 18.79 | 0.05 | 0.27 | 18.7 | 18.835 | 18.41 | 2504441 |
| 1719614400 | 18.74 | 0.28 | 1.52 | 18.44 | 18.82 | 18.415 | 5349113 |
| 1719528000 | 18.46 | 0.16 | 0.87 | 18.38 | 18.49 | 18.25 | 2456304 |
| 1719441600 | 18.3 | 0.05 | 0.27 | 18.13 | 18.33 | 18.06 | 1892263 |
| 1719355200 | 18.25 | -0.18 | -0.98 | 18.38 | 18.44 | 18.16 | 1913702 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
