Independence Realty Trust Inc (IRT)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -0.944386149003 | 19.06 | 19.28 | 18.32 | 1516371 | 18.83831278 | CS |
| 4 | 0.44 | 2.38611713666 | 18.44 | 19.51 | 18.27 | 2144535 | 18.74103329 | CS |
| 12 | 2.53 | 15.4740061162 | 16.35 | 19.51 | 15.655 | 2494111 | 17.76199497 | CS |
| 26 | 3.57 | 23.3180927498 | 15.31 | 19.51 | 14.075 | 2363535 | 16.60217167 | CS |
| 52 | 1.72 | 10.0233100233 | 17.16 | 19.51 | 11.61 | 2267330 | 15.68046034 | CS |
| 156 | -1.12 | -5.6 | 20 | 28.42 | 11.61 | 2342465 | 19.55429774 | CS |
| 260 | 6.87 | 57.2023313905 | 12.01 | 28.42 | 6.8601 | 1665152 | 18.53456162 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1936707 |
| 1721860800 | 18.91 | -0.06 | -0.32 | 18.93 | 19.2 | 18.88 | 1294721 |
| 1721774400 | 18.97 | -0.11 | -0.58 | 19.06 | 19.28 | 18.945 | 2019563 |
| 1721688000 | 19.08 | 0.17 | 0.90 | 18.93 | 19.205 | 18.83 | 1467778 |
| 1721428800 | 18.91 | -0.17 | -0.89 | 19.15 | 19.18 | 18.79 | 1580356 |
| 1721342400 | 19.08 | -0.18 | -0.93 | 19.12 | 19.51 | 19.005 | 1315997 |
| 1721256000 | 19.26 | 0.21 | 1.10 | 18.98 | 19.435 | 18.98 | 1467425 |
| 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 | 2825702 |
| 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 | 0.33 | 1.79 | 18.7 | 18.835 | 18.41 | 2504441 |
| 1719614400 | 18.46 | 0 | 0.00 | 18.46 | 18.46 | 18.46 | 0 |
| 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 |
| 1719268800 | 18.43 | 0.33 | 1.82 | 18.17 | 18.49 | 18.12 | 1759785 |
| 1719009600 | 18.1 | 0.04 | 0.22 | 18.11 | 18.17 | 17.92 | 3434506 |
| 1718923200 | 18.06 | -0.13 | -0.71 | 18.08 | 18.12 | 17.95 | 2292878 |
| 1718750400 | 18.19 | 0.04 | 0.22 | 18.26 | 18.3 | 18.11 | 2590831 |
| 1718664000 | 18.15 | 0.22 | 1.23 | 17.83 | 18.185 | 17.805 | 2169502 |
| 1718404800 | 17.93 | 0.3 | 1.70 | 17.47 | 17.94 | 17.43 | 2227704 |
| 1718318400 | 17.63 | -0.15 | -0.84 | 17.87 | 18.22 | 17.615 | 5916384 |
| 1718232000 | 17.78 | 0.19 | 1.08 | 18.08 | 18.18 | 17.78 | 6414034 |
| 1718145600 | 17.59 | -0.11 | -0.62 | 17.53 | 17.86 | 17.45 | 9237844 |
| 1718059200 | 17.7 | 0.37 | 2.14 | 17.15 | 17.9 | 17.11 | 7575691 |
| 1717800000 | 17.33 | -0.01 | -0.06 | 17.07 | 17.39 | 17.01 | 3252421 |
| 1717713600 | 17.34 | 0.08 | 0.46 | 17.15 | 17.43 | 17.1 | 3555506 |
| 1717627200 | 17.26 | 0.22 | 1.29 | 17.02 | 17.27 | 16.86 | 1064325 |
| 1717540800 | 17.04 | 0.1 | 0.59 | 16.92 | 17.155 | 16.91 | 2549026 |
| 1717454400 | 16.94 | 0.24 | 1.44 | 16.82 | 17.18 | 16.739999 | 4573548 |
| 1717195200 | 16.7 | 0.48 | 2.96 | 16.329999 | 16.77 | 16.25 | 3698080 |
| 1717108800 | 16.219999 | 0.37 | 2.33 | 15.97 | 16.23 | 15.9 | 2468831 |
| 1717022400 | 15.85 | -0.26 | -1.61 | 15.91 | 15.91 | 15.655 | 1401413 |
| 1716936000 | 16.11 | -0.4 | -2.42 | 16.62 | 16.66 | 16.1 | 1730407 |
| 1716590400 | 16.51 | -0.08 | -0.48 | 16.7 | 16.719999 | 16.495 | 1268010 |
| 1716504000 | 16.59 | -0.36 | -2.12 | 16.9 | 16.9 | 16.495 | 1569913 |
| 1716417600 | 16.95 | -0.08 | -0.47 | 16.94 | 17.06 | 16.865 | 1362456 |
| 1716331200 | 17.03 | -0.02 | -0.12 | 16.97 | 17.18 | 16.97 | 3607368 |
| 1716244800 | 17.05 | -0.06 | -0.35 | 17.05 | 17.18 | 16.985 | 1894398 |
| 1715985600 | 17.11 | -0.02 | -0.12 | 17.18 | 17.185 | 17.02 | 1320120 |
| 1715899200 | 17.13 | -0.1 | -0.58 | 17.24 | 17.26 | 17.09 | 2163235 |
| 1715812800 | 17.23 | 0.15 | 0.88 | 17.42 | 17.42 | 17.14 | 2421211 |
| 1715726400 | 17.08 | 0.22 | 1.30 | 17 | 17.145 | 16.95 | 1815698 |
| 1715640000 | 16.86 | 0.01 | 0.06 | 16.94 | 16.95 | 16.739999 | 1643931 |
| 1715380800 | 16.85 | -0.07 | -0.41 | 16.95 | 16.95 | 16.77 | 1349097 |
| 1715294400 | 16.92 | 0.34 | 2.05 | 16.67 | 16.96 | 16.6 | 1560624 |
| 1715208000 | 16.579999 | -0.04 | -0.24 | 16.54 | 16.64 | 16.385 | 1175745 |
| 1715121600 | 16.62 | 0.07 | 0.42 | 16.68 | 16.719999 | 16.57 | 2099533 |
| 1715035200 | 16.55 | 0.22 | 1.35 | 16.51 | 16.64 | 16.45 | 990336 |
| 1714776000 | 16.329999 | 0.26 | 1.62 | 16.35 | 16.469999 | 16.175 | 1120310 |
| 1714689600 | 16.07 | 0.31 | 1.97 | 15.94 | 16.184999 | 15.75 | 3452529 |
| 1714603200 | 15.76 | -0.01 | -0.06 | 15.75 | 15.98 | 15.65 | 1961483 |
| 1714516800 | 15.77 | -0.19 | -1.19 | 15.83 | 15.96 | 15.69 | 2209556 |
| 1714430400 | 15.96 | 0.1 | 0.63 | 15.98 | 16.1 | 15.79 | 2154195 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
