NYSE - Nasdaq Real Time Price USD

Independence Realty Trust, Inc. (IRT)

15.69 +0.15 (+0.93%)
As of 1:51 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 15.60 15.74 15.55 15.69 15.69 1,841,888
Apr 18, 2024 15.60 15.70 15.45 15.54 15.54 2,486,500
Apr 17, 2024 15.73 15.80 15.56 15.56 15.56 2,268,300
Apr 16, 2024 15.75 15.83 15.61 15.67 15.67 2,879,400
Apr 15, 2024 16.07 16.18 15.69 15.86 15.86 2,181,900
Apr 12, 2024 16.21 16.22 15.88 16.00 16.00 2,562,200
Apr 11, 2024 16.36 16.49 16.10 16.27 16.27 2,341,200
Apr 10, 2024 16.20 16.31 16.02 16.30 16.30 3,490,300
Apr 9, 2024 16.36 16.75 16.36 16.69 16.69 3,102,500
Apr 8, 2024 15.60 16.35 15.60 16.29 16.29 3,379,600
Apr 5, 2024 15.34 15.50 15.25 15.37 15.37 1,531,700
Apr 4, 2024 15.67 15.80 15.40 15.43 15.43 1,000,500
Apr 3, 2024 15.32 15.54 15.32 15.49 15.49 1,153,900
Apr 2, 2024 15.44 15.55 15.33 15.48 15.48 1,800,600
Apr 1, 2024 16.14 16.14 15.64 15.65 15.65 1,347,000
Mar 28, 2024 16.11 16.32 16.06 16.13 16.13 1,460,800
Mar 27, 2024 0.16 Dividend
Mar 27, 2024 15.81 16.02 15.77 16.01 16.01 1,184,800
Mar 26, 2024 15.98 15.98 15.74 15.80 15.64 1,443,800
Mar 25, 2024 16.06 16.14 15.87 15.92 15.76 1,824,100
Mar 22, 2024 16.19 16.24 15.89 16.00 15.84 1,929,300
Mar 21, 2024 15.89 16.30 15.87 16.16 16.00 2,622,700
Mar 20, 2024 15.28 16.02 15.23 15.79 15.63 2,808,300
Mar 19, 2024 15.42 15.55 15.35 15.41 15.25 1,254,300
Mar 18, 2024 15.60 15.63 15.40 15.44 15.28 1,394,700
Mar 15, 2024 15.28 15.61 15.24 15.57 15.41 2,826,900
Mar 14, 2024 15.72 15.75 15.26 15.47 15.31 1,897,900
Mar 13, 2024 15.81 16.08 15.78 15.82 15.66 1,932,500
Mar 12, 2024 16.11 16.25 15.71 15.84 15.68 1,959,500
Mar 11, 2024 16.17 16.28 16.05 16.11 15.95 1,287,800
Mar 8, 2024 16.20 16.40 16.20 16.20 16.04 2,656,100
Mar 7, 2024 15.96 16.06 15.82 16.04 15.88 2,198,600
Mar 6, 2024 15.87 16.08 15.74 15.80 15.64 2,232,700
Mar 5, 2024 15.59 15.73 15.46 15.71 15.55 1,737,100
Mar 4, 2024 15.43 15.81 15.23 15.68 15.52 2,004,900
Mar 1, 2024 14.80 15.44 14.66 15.42 15.26 2,616,400
Feb 29, 2024 14.84 14.90 14.55 14.64 14.49 1,587,100
Feb 28, 2024 14.39 14.85 14.35 14.64 14.49 1,116,900
Feb 27, 2024 14.62 14.68 14.44 14.57 14.42 1,462,200
Feb 26, 2024 14.89 14.97 14.41 14.48 14.33 1,520,600
Feb 23, 2024 15.15 15.27 14.93 14.94 14.79 1,977,000
Feb 22, 2024 15.37 15.41 15.18 15.20 15.05 1,378,400
Feb 21, 2024 15.25 15.42 15.16 15.37 15.21 2,651,000
Feb 20, 2024 15.35 15.44 15.19 15.25 15.10 1,943,300
Feb 16, 2024 15.33 15.66 15.24 15.56 15.40 2,531,500
Feb 15, 2024 14.90 15.67 14.65 15.52 15.36 5,062,500
Feb 14, 2024 14.47 14.67 14.36 14.54 14.39 1,777,500
Feb 13, 2024 14.31 14.41 14.08 14.35 14.20 3,087,100
Feb 12, 2024 14.81 14.93 14.75 14.81 14.66 1,304,400
Feb 9, 2024 14.88 14.95 14.71 14.74 14.59 1,496,700
Feb 8, 2024 14.73 14.91 14.60 14.88 14.73 1,431,900
Feb 7, 2024 14.93 14.93 14.53 14.75 14.60 1,749,100
Feb 6, 2024 14.72 14.96 14.65 14.86 14.71 1,954,000
Feb 5, 2024 14.76 14.87 14.64 14.75 14.60 3,063,700
Feb 2, 2024 14.71 15.14 14.67 14.98 14.83 3,328,800
Feb 1, 2024 14.64 14.97 14.26 14.96 14.81 4,182,300
Jan 31, 2024 15.20 15.23 14.66 14.69 14.54 3,267,700
Jan 30, 2024 15.20 15.27 15.07 15.12 14.97 2,183,800
Jan 29, 2024 15.12 15.38 15.05 15.25 15.10 2,666,100
Jan 26, 2024 15.31 15.31 15.01 15.13 14.98 3,405,100
Jan 25, 2024 15.52 15.57 15.13 15.20 15.05 4,703,300
Jan 24, 2024 15.78 15.78 15.21 15.23 15.08 3,928,800
Jan 23, 2024 15.80 15.83 15.44 15.53 15.37 2,125,700
Jan 22, 2024 15.64 15.94 15.64 15.72 15.56 2,568,800
Jan 19, 2024 14.84 15.55 14.75 15.54 15.38 6,337,400
Jan 18, 2024 14.90 14.95 14.61 14.77 14.62 3,351,600
Jan 17, 2024 14.91 15.13 14.56 14.89 14.74 4,048,700
Jan 16, 2024 15.15 15.21 15.01 15.14 14.99 1,512,300
Jan 12, 2024 15.39 15.51 15.06 15.21 15.06 1,614,800
Jan 11, 2024 14.91 15.12 14.80 15.10 14.95 1,593,600
Jan 10, 2024 14.96 15.14 14.96 15.04 14.89 1,267,100
Jan 9, 2024 14.92 15.10 14.84 15.03 14.88 1,517,700
Jan 8, 2024 14.84 15.22 14.81 15.15 15.00 1,320,000
Jan 5, 2024 14.83 15.13 14.73 14.88 14.73 1,218,800
Jan 4, 2024 15.08 15.18 14.92 15.00 14.85 1,894,800
Jan 3, 2024 15.30 15.32 15.05 15.10 14.95 2,656,600
Jan 2, 2024 15.19 15.56 15.13 15.51 15.35 1,671,000
Dec 29, 2023 15.50 15.55 15.30 15.30 15.15 1,434,500
Dec 28, 2023 0.16 Dividend
Dec 28, 2023 15.36 15.62 15.36 15.62 15.46 933,000
Dec 27, 2023 15.53 15.66 15.45 15.58 15.26 995,300
Dec 26, 2023 15.30 15.59 15.22 15.50 15.19 1,125,900
Dec 22, 2023 15.23 15.40 15.18 15.25 14.94 2,301,400
Dec 21, 2023 15.36 15.40 15.08 15.15 14.84 2,686,600
Dec 20, 2023 15.50 15.59 15.17 15.17 14.86 2,380,500
Dec 19, 2023 15.65 15.69 15.40 15.51 15.20 2,779,900
Dec 18, 2023 15.67 15.67 15.48 15.50 15.19 2,263,500
Dec 15, 2023 15.92 15.94 15.44 15.65 15.33 5,107,200
Dec 14, 2023 15.39 16.01 15.37 16.00 15.68 6,418,300
Dec 13, 2023 14.56 15.18 14.44 15.00 14.70 4,617,900
Dec 12, 2023 14.41 14.57 14.30 14.47 14.18 1,757,900
Dec 11, 2023 14.55 14.62 14.40 14.42 14.13 1,667,300
Dec 8, 2023 14.19 14.62 14.16 14.62 14.32 3,053,600
Dec 7, 2023 14.14 14.34 14.06 14.28 13.99 1,128,300
Dec 6, 2023 14.32 14.44 14.15 14.16 13.87 1,790,500
Dec 5, 2023 14.12 14.22 13.95 14.21 13.92 2,483,600
Dec 4, 2023 14.02 14.21 13.96 14.20 13.91 1,159,300
Dec 1, 2023 13.55 14.14 13.54 14.12 13.83 1,292,900
Nov 30, 2023 13.55 13.65 13.44 13.62 13.34 1,790,000
Nov 29, 2023 13.76 13.91 13.51 13.54 13.27 1,039,700
Nov 28, 2023 13.34 13.60 13.24 13.57 13.29 2,288,800
Nov 27, 2023 13.42 13.54 13.32 13.39 13.12 3,777,300
Nov 24, 2023 13.39 13.49 13.35 13.48 13.21 425,500
Nov 22, 2023 13.50 13.58 13.28 13.40 13.13 2,378,200
Nov 21, 2023 13.25 13.37 13.12 13.30 13.03 3,561,000
Nov 20, 2023 13.11 13.38 12.99 13.36 13.09 1,972,800
Nov 17, 2023 13.41 13.42 13.06 13.11 12.84 2,078,900
Nov 16, 2023 13.39 13.45 13.23 13.25 12.98 3,019,600
Nov 15, 2023 13.42 13.57 13.33 13.40 13.13 3,545,500
Nov 14, 2023 13.09 13.61 13.06 13.46 13.19 4,793,200
Nov 13, 2023 12.83 12.88 12.50 12.53 12.28 4,118,000
Nov 10, 2023 13.00 13.04 12.77 12.98 12.72 2,460,300
Nov 9, 2023 13.19 13.23 12.85 12.88 12.62 6,368,200
Nov 8, 2023 12.94 13.14 12.89 13.12 12.85 1,558,400
Nov 7, 2023 13.08 13.09 12.88 12.90 12.64 1,384,300
Nov 6, 2023 13.57 13.61 13.02 13.08 12.81 2,058,700
Nov 3, 2023 13.40 13.84 13.25 13.64 13.36 1,915,700
Nov 2, 2023 12.94 13.12 12.75 13.08 12.81 2,393,400
Nov 1, 2023 12.40 12.56 12.18 12.56 12.31 2,980,200
Oct 31, 2023 12.26 12.78 11.61 12.39 12.14 3,510,700
Oct 30, 2023 12.38 12.48 12.05 12.09 11.84 3,423,200
Oct 27, 2023 12.65 12.65 12.12 12.20 11.95 3,457,700
Oct 26, 2023 12.99 13.09 12.57 12.61 12.35 3,338,000
Oct 25, 2023 13.10 13.19 12.92 12.92 12.66 1,149,700
Oct 24, 2023 13.08 13.28 13.07 13.26 12.99 1,576,800
Oct 23, 2023 13.07 13.23 12.94 13.03 12.77 4,701,600
Oct 20, 2023 13.55 13.59 13.18 13.18 12.91 1,239,100
Oct 19, 2023 13.45 13.72 13.37 13.45 13.18 1,449,200
Oct 18, 2023 13.80 13.88 13.59 13.60 13.32 1,517,900
Oct 17, 2023 13.84 14.20 13.84 13.93 13.65 1,382,200
Oct 16, 2023 13.92 14.04 13.71 13.93 13.65 1,245,200
Oct 13, 2023 13.99 13.99 13.75 13.78 13.50 1,416,600
Oct 12, 2023 14.05 14.07 13.87 13.94 13.66 1,073,500
Oct 11, 2023 14.21 14.36 13.99 14.12 13.83 1,199,400
Oct 10, 2023 14.17 14.33 14.07 14.07 13.78 1,763,300
Oct 9, 2023 13.67 14.31 13.63 14.18 13.89 1,575,500
Oct 6, 2023 13.59 13.86 13.43 13.80 13.52 2,522,200
Oct 5, 2023 13.66 13.75 13.54 13.71 13.43 1,206,100
Oct 4, 2023 13.61 13.71 13.44 13.66 13.38 1,458,100
Oct 3, 2023 13.66 13.74 13.46 13.57 13.29 2,357,800
Oct 2, 2023 13.95 14.12 13.72 13.79 13.51 1,492,600
Sep 29, 2023 14.28 14.34 13.94 14.07 13.78 1,627,100
Sep 28, 2023 0.16 Dividend
Sep 28, 2023 13.94 14.24 13.89 14.07 13.78 1,518,900
Sep 27, 2023 14.38 14.50 14.04 14.09 13.65 1,911,100
Sep 26, 2023 14.33 14.49 14.18 14.33 13.88 2,182,300
Sep 25, 2023 14.62 14.65 14.44 14.52 14.06 2,236,600
Sep 22, 2023 14.88 15.03 14.67 14.68 14.22 1,863,400
Sep 21, 2023 15.31 15.32 14.87 14.87 14.40 2,255,300
Sep 20, 2023 15.73 15.75 15.45 15.45 14.96 1,519,300
Sep 19, 2023 15.50 15.63 15.46 15.57 15.08 1,955,000
Sep 18, 2023 15.79 15.79 15.50 15.58 15.09 1,509,900
Sep 15, 2023 15.68 15.86 15.57 15.82 15.32 3,381,100
Sep 14, 2023 15.74 15.92 15.70 15.77 15.27 1,969,300
Sep 13, 2023 15.93 16.02 15.51 15.55 15.06 3,751,800
Sep 12, 2023 16.14 16.20 15.84 15.94 15.44 6,447,600
Sep 11, 2023 16.11 16.25 16.00 16.18 15.67 1,289,400
Sep 8, 2023 16.25 16.34 15.98 16.06 15.56 1,805,200
Sep 7, 2023 16.28 16.49 16.19 16.25 15.74 2,647,500
Sep 6, 2023 16.34 16.54 16.25 16.32 15.81 2,361,700
Sep 5, 2023 16.51 16.62 16.36 16.37 15.86 1,474,900
Sep 1, 2023 16.94 16.99 16.50 16.60 16.08 1,674,800
Aug 31, 2023 17.09 17.09 16.80 16.83 16.30 1,025,900
Aug 30, 2023 16.89 17.05 16.83 17.05 16.51 1,722,000
Aug 29, 2023 16.68 16.86 16.60 16.85 16.32 1,062,300
Aug 28, 2023 16.54 16.85 16.50 16.69 16.17 1,510,600
Aug 25, 2023 16.38 16.59 16.35 16.47 15.95 1,785,100
Aug 24, 2023 16.30 16.54 16.24 16.32 15.81 1,031,000
Aug 23, 2023 16.04 16.32 15.95 16.29 15.78 1,191,600
Aug 22, 2023 16.00 16.05 15.87 15.94 15.44 1,059,300
Aug 21, 2023 16.04 16.04 15.75 15.89 15.39 1,023,500
Aug 18, 2023 15.83 16.20 15.83 16.05 15.55 1,789,800
Aug 17, 2023 16.06 16.31 16.00 16.00 15.50 1,852,800
Aug 16, 2023 15.90 16.10 15.90 16.02 15.52 2,590,100
Aug 15, 2023 16.02 16.15 15.98 16.03 15.53 1,107,000
Aug 14, 2023 16.29 16.33 16.07 16.14 15.63 884,000
Aug 11, 2023 16.18 16.43 16.18 16.42 15.90 1,287,700
Aug 10, 2023 16.49 16.61 16.26 16.35 15.84 977,200
Aug 9, 2023 16.39 16.47 16.29 16.41 15.89 1,141,000
Aug 8, 2023 16.54 16.57 16.38 16.45 15.93 907,500
Aug 7, 2023 16.43 16.77 16.42 16.76 16.23 1,319,400
Aug 4, 2023 16.58 16.98 16.41 16.44 15.92 2,042,500
Aug 3, 2023 16.64 16.66 16.17 16.54 16.02 2,220,500
Aug 2, 2023 16.64 16.82 16.60 16.70 16.18 1,764,000
Aug 1, 2023 16.93 17.00 16.71 16.88 16.35 1,410,800
Jul 31, 2023 16.95 17.10 16.77 17.04 16.50 1,842,500
Jul 28, 2023 17.06 17.14 16.76 16.85 16.32 1,407,700
Jul 27, 2023 17.60 18.08 16.77 16.83 16.30 2,248,000
Jul 26, 2023 17.16 17.42 17.13 17.33 16.79 1,501,500
Jul 25, 2023 17.67 17.77 17.05 17.11 16.57 2,295,300
Jul 24, 2023 17.76 17.83 17.54 17.71 17.15 1,592,500
Jul 21, 2023 17.75 17.80 17.60 17.69 17.13 1,681,400
Jul 20, 2023 17.67 17.68 17.37 17.65 17.10 1,507,100
Jul 19, 2023 17.69 17.75 17.45 17.56 17.01 1,505,500
Jul 18, 2023 17.48 17.69 17.39 17.43 16.88 1,849,400
Jul 17, 2023 17.96 18.02 17.68 17.71 17.15 1,431,000
Jul 14, 2023 18.08 18.09 17.86 18.03 17.46 1,912,700
Jul 13, 2023 18.02 18.20 17.90 18.16 17.59 1,558,300
Jul 12, 2023 18.44 18.47 18.00 18.01 17.44 2,456,400
Jul 11, 2023 18.07 18.15 17.89 18.09 17.52 1,390,200
Jul 10, 2023 17.64 17.99 17.64 17.98 17.42 1,375,000
Jul 7, 2023 17.94 18.11 17.81 17.82 17.26 1,140,500
Jul 6, 2023 17.89 18.10 17.59 18.01 17.44 1,770,900
Jul 5, 2023 18.46 18.53 18.16 18.19 17.62 2,145,200
Jul 3, 2023 18.12 18.56 18.12 18.48 17.90 601,000
Jun 30, 2023 18.46 18.49 17.92 18.22 17.65 1,899,300
Jun 29, 2023 0.16 Dividend
Jun 29, 2023 17.83 18.30 17.83 18.29 17.72 2,009,200
Jun 28, 2023 18.27 18.29 17.92 18.03 17.31 2,010,300
Jun 27, 2023 18.02 18.38 17.93 18.30 17.57 1,319,000
Jun 26, 2023 17.28 18.00 17.25 17.96 17.24 1,535,400
Jun 23, 2023 17.44 17.52 17.11 17.33 16.64 2,686,300
Jun 22, 2023 18.10 18.10 17.45 17.61 16.91 1,489,200
Jun 21, 2023 18.07 18.10 17.89 18.06 17.34 1,711,400
Jun 20, 2023 18.45 18.48 18.14 18.18 17.45 1,845,100
Jun 16, 2023 18.77 18.77 18.46 18.51 17.77 2,502,800
Jun 15, 2023 18.50 18.66 18.29 18.63 17.88 1,529,400
Jun 14, 2023 18.34 18.59 18.29 18.52 17.78 1,469,600
Jun 13, 2023 18.02 18.42 17.98 18.35 17.62 1,399,400
Jun 12, 2023 18.29 18.29 17.94 18.08 17.36 2,157,400
Jun 9, 2023 18.30 18.43 18.15 18.33 17.60 2,732,500
Jun 8, 2023 18.50 18.54 18.03 18.25 17.52 4,324,500
Jun 7, 2023 18.50 18.72 18.46 18.60 17.86 2,697,900
Jun 6, 2023 17.91 18.48 17.84 18.47 17.73 1,909,300
Jun 5, 2023 17.79 17.99 17.66 17.83 17.12 1,339,100
Jun 2, 2023 17.79 18.22 17.72 17.97 17.25 2,403,100
Jun 1, 2023 17.27 17.55 17.11 17.50 16.80 2,004,100
May 31, 2023 17.07 17.33 17.02 17.27 16.58 2,644,200
May 30, 2023 17.11 17.22 17.00 17.07 16.39 1,496,500
May 26, 2023 16.67 16.98 16.51 16.97 16.29 1,240,400
May 25, 2023 16.70 16.84 16.33 16.66 15.99 2,550,300
May 24, 2023 17.04 17.06 16.63 16.70 16.03 1,295,500
May 23, 2023 16.84 17.21 16.84 17.08 16.40 1,644,100
May 22, 2023 16.84 16.99 16.70 16.84 16.17 1,380,100
May 19, 2023 16.98 17.05 16.68 16.78 16.11 951,200
May 18, 2023 16.50 16.88 16.46 16.79 16.12 1,103,300
May 17, 2023 16.47 16.66 16.31 16.65 15.98 1,716,200
May 16, 2023 17.06 17.12 16.39 16.41 15.75 1,357,900
May 15, 2023 17.14 17.17 16.97 17.06 16.38 1,040,400
May 12, 2023 17.11 17.27 17.03 17.14 16.45 1,115,100
May 11, 2023 17.06 17.29 16.91 17.26 16.57 1,908,700
May 10, 2023 17.20 17.25 17.04 17.16 16.47 1,667,300
May 9, 2023 16.87 17.11 16.73 16.93 16.25 2,129,400
May 8, 2023 17.15 17.15 16.90 17.06 16.38 995,400
May 5, 2023 16.75 16.97 16.55 16.94 16.26 2,234,200
May 4, 2023 16.43 16.63 16.27 16.56 15.90 1,193,200
May 3, 2023 16.60 16.81 16.40 16.43 15.77 2,402,600
May 2, 2023 16.54 16.63 16.00 16.48 15.82 2,044,300
May 1, 2023 16.63 16.85 16.54 16.70 16.03 1,245,400
Apr 28, 2023 16.50 16.89 16.49 16.65 15.98 2,040,400
Apr 27, 2023 15.95 16.60 15.70 16.47 15.81 2,896,400
Apr 26, 2023 15.70 15.99 15.64 15.76 15.13 2,484,700
Apr 25, 2023 15.99 16.11 15.72 15.72 15.09 2,819,700
Apr 24, 2023 16.41 16.54 16.11 16.14 15.49 3,109,700
Apr 21, 2023 16.15 16.47 16.01 16.34 15.69 2,313,300
Apr 20, 2023 16.16 16.21 16.00 16.06 15.42 1,296,100
Apr 19, 2023 15.95 16.33 15.85 16.24 15.59 1,464,400

Related Tickers

NXRT NexPoint Residential Trust, Inc.
31.86
+1.69%
 
UDR UDR, Inc.
36.39
+1.70%
 
ESS Essex Property Trust, Inc.
235.96
+0.85%
 
CSR Centerspace
64.61
+3.26%
 
VRE Veris Residential, Inc.
14.43
+1.83%
 
CLPR Clipper Realty Inc.
3.9850
+8.03%
 
AVB AvalonBay Communities, Inc.
183.95
+1.06%
 
ELS Equity LifeStyle Properties, Inc.
62.71
+0.61%
 
ELME Elme Communities
14.86
+0.92%
 
AMH American Homes 4 Rent
35.27
+0.67%