Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Independence Realty Trust Inc | IRT | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.09 | 0.56% | 16.16 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 16.35 | 16.175 | 16.47 | 16.33 | 16.07 |
IRT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 15.69 | 16.47 | 15.65 | 15.91 | 2,309,293 | 0.47 | 3.00% |
| 1 Month | 15.34 | 16.75 | 15.245 | 15.90 | 2,643,169 | 0.82 | 5.35% |
| 3 Months | 14.88 | 16.75 | 14.075 | 15.65 | 2,177,974 | 1.28 | 8.60% |
| 6 Months | 13.40 | 16.75 | 12.50 | 15.02 | 2,377,344 | 2.76 | 20.60% |
| 1 Year | 16.60 | 18.77 | 11.61 | 15.50 | 2,107,587 | -0.44 | -2.65% |
| 3 Years | 16.95 | 28.42 | 11.61 | 19.66 | 2,198,616 | -0.79 | -4.66% |
| 5 Years | 10.59 | 28.42 | 6.8601 | 18.51 | 1,572,128 | 5.57 | 52.60% |
IRT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 16.33 | 0.26 | 1.62% | 16.35 | 16.47 | 16.175 | 1,120,310 |
| May 02 2024 | 16.07 | 0.31 | 1.97% | 15.94 | 16.185 | 15.75 | 3,452,529 |
| May 01 2024 | 15.76 | -0.01 | -0.06% | 15.75 | 15.98 | 15.65 | 1,961,483 |
| Apr 30 2024 | 15.77 | -0.19 | -1.19% | 15.83 | 15.96 | 15.69 | 2,209,556 |
| Apr 29 2024 | 15.96 | 0.10 | 0.63% | 15.98 | 16.10 | 15.79 | 2,154,195 |
| Apr 26 2024 | 15.86 | 0.20 | 1.28% | 15.69 | 16.015 | 15.69 | 1,768,704 |
| Apr 25 2024 | 15.66 | -0.10 | -0.63% | 15.46 | 15.68 | 15.37 | 2,984,071 |
| Apr 24 2024 | 15.76 | 0.09 | 0.57% | 15.51 | 15.80 | 15.48 | 3,402,355 |
| Apr 23 2024 | 15.67 | -0.16 | -1.01% | 15.80 | 16.055 | 15.65 | 2,692,521 |
| Apr 22 2024 | 15.83 | 0.21 | 1.34% | 15.70 | 15.85 | 15.57 | 2,272,903 |
| Apr 19 2024 | 15.62 | 0.08 | 0.51% | 15.55 | 15.745 | 15.53 | 3,708,565 |
| Apr 18 2024 | 15.54 | -0.02 | -0.13% | 15.60 | 15.70 | 15.45 | 2,486,296 |
| Apr 17 2024 | 15.56 | -0.11 | -0.70% | 15.73 | 15.80 | 15.555 | 2,268,325 |
| Apr 16 2024 | 15.67 | -0.19 | -1.20% | 15.70 | 15.83 | 15.61 | 2,820,716 |
| Apr 15 2024 | 15.86 | -0.14 | -0.88% | 16.07 | 16.18 | 15.69 | 2,181,921 |
| Apr 12 2024 | 16.00 | -0.27 | -1.66% | 16.21 | 16.22 | 15.88 | 2,562,214 |
| Apr 11 2024 | 16.27 | -0.03 | -0.18% | 16.36 | 16.49 | 16.10 | 2,341,203 |
| Apr 10 2024 | 16.30 | -0.39 | -2.34% | 16.25 | 16.305 | 16.02 | 3,418,981 |
| Apr 09 2024 | 16.69 | 0.40 | 2.46% | 16.36 | 16.75 | 16.35 | 3,102,461 |
| Apr 08 2024 | 16.29 | 0.92 | 5.99% | 15.60 | 16.35 | 15.60 | 3,379,625 |
| Apr 05 2024 | 15.37 | -0.06 | -0.39% | 15.34 | 15.4975 | 15.245 | 1,524,959 |
| Apr 04 2024 | 15.43 | -0.06 | -0.39% | 15.67 | 15.80 | 15.395 | 1,000,464 |
