Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Independence Realty Trust, Inc. (IRT)

Compare
18.91
+0.18
+(0.93%)
As of 12:25:25 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202518.8318.9218.6918.9118.91200,571
Apr 14, 202518.3718.9018.2718.7318.732,856,400
Apr 11, 202518.1418.2717.5718.2218.222,219,800
Apr 10, 202518.4918.8217.7718.2918.291,741,900
Apr 9, 202517.5618.9617.1018.7818.783,946,200
Apr 8, 202518.7818.8117.6617.8217.822,769,500
Apr 7, 202518.5019.1917.9718.2318.232,614,900
Apr 4, 202520.1320.2818.9919.0019.003,371,400
Apr 3, 202520.9821.3920.5020.5520.552,266,500
Apr 2, 202521.2721.5621.2221.3821.381,428,400
Apr 1, 202521.2821.4520.9921.3621.361,484,200
Mar 31, 202520.9421.5020.9421.2321.233,211,900
Mar 28, 2025 0.16 Dividend
Mar 28, 202520.9520.9720.7120.8620.861,810,500
Mar 27, 202521.0321.2620.9020.9820.821,694,600
Mar 26, 202521.0621.1220.8920.9620.801,092,100
Mar 25, 202520.9921.1920.7520.9820.822,033,100
Mar 24, 202520.8521.0720.7521.0120.851,209,700
Mar 21, 202520.6920.8820.4520.7320.573,440,600
Mar 20, 202520.9720.9720.7020.8620.701,910,800
Mar 19, 202520.9221.0720.6520.9420.782,726,300
Mar 18, 202521.0021.0220.7420.8120.651,875,200
Mar 17, 202520.8621.1320.8621.0020.841,937,100
Mar 14, 202520.7020.9820.6420.9820.822,730,100
Mar 13, 202520.6520.7920.2920.5720.411,694,800
Mar 12, 202520.7920.9120.4520.5820.421,611,500
Mar 11, 202521.2321.2520.6320.8220.662,362,500
Mar 10, 202521.2921.6721.0721.1320.973,284,100
Mar 7, 202521.0321.2220.7421.0020.841,768,100
Mar 6, 202521.1521.2820.8320.9420.781,920,600
Mar 5, 202521.0821.5021.0121.4421.281,989,400
Mar 4, 202521.6521.7621.3121.3221.162,219,400
Mar 3, 202521.7721.8521.5021.6621.492,128,400
Feb 28, 202521.5121.8721.4321.8021.633,024,400
Feb 27, 202520.8521.4720.8121.3521.191,893,900
Feb 26, 202520.9021.0220.7420.8820.72879,500
Feb 25, 202520.6721.1820.6720.9020.742,915,600
Feb 24, 202520.4920.7920.4020.6120.451,721,800
Feb 21, 202520.8620.9220.1820.4020.242,705,400
Feb 20, 202520.5820.8720.5220.7520.598,491,400
Feb 19, 202520.6320.7620.4520.6220.461,381,200
Feb 18, 202520.4120.8620.4120.8020.641,585,500
Feb 14, 202520.6620.9420.5120.5120.351,626,100
Feb 13, 202520.3220.5720.0020.5220.362,431,400
Feb 12, 202519.5920.2019.5920.0719.922,242,200
Feb 11, 202519.7820.1819.7820.1720.022,046,300
Feb 10, 202519.9020.0819.6520.0519.901,801,900
Feb 7, 202519.9120.0619.6919.9019.751,503,200
Feb 6, 202519.7919.9319.6919.8719.721,147,000
Feb 5, 202519.5419.8019.4019.7019.551,249,000
Feb 4, 202519.1119.4718.9419.3819.231,199,300
Feb 3, 202518.8919.2718.8119.2219.071,787,000
Jan 31, 202519.1219.4019.1119.2119.061,547,500
Jan 30, 202519.1819.2919.0019.1018.951,078,800
Jan 29, 202519.0119.1418.7218.8518.711,147,900
Jan 28, 202519.1119.2619.0019.0618.911,263,900
Jan 27, 202518.8119.3118.8119.2119.062,269,800
Jan 24, 202518.6918.9318.6418.7718.631,703,400
Jan 23, 202518.7018.8218.4518.7718.632,023,300
Jan 22, 202519.0319.0318.6418.6718.531,274,600
Jan 21, 202519.0519.3119.0519.1619.01902,400
Jan 17, 202519.0719.0918.9019.0018.861,415,000
Jan 16, 202518.9319.0718.7619.0218.871,078,200
Jan 15, 202519.3719.4018.8318.8618.721,367,800
Jan 14, 202518.7118.9218.6518.8118.671,262,500
Jan 13, 202518.1818.7518.1218.7018.561,616,800
Jan 10, 202518.3718.6718.2018.2318.092,085,400
Jan 8, 202518.7218.8518.5418.8018.661,953,400
Jan 7, 202519.2619.4218.7618.7718.632,361,300
Jan 6, 202519.8019.9019.1919.2119.061,856,400
Jan 3, 202519.7419.9519.7019.9219.77994,300
Jan 2, 202519.8419.9619.6619.7619.611,415,400
Dec 31, 2024 0.16 Dividend
Dec 31, 202419.8519.9219.6419.8419.691,808,000
Dec 30, 202419.8619.8619.5719.8019.491,433,900
Dec 27, 202420.1920.3519.8919.9619.651,599,300
Dec 26, 202420.2420.4920.2420.3620.041,495,700
Dec 24, 202420.2020.3520.1020.3220.00556,600
Dec 23, 202420.0520.2119.9520.1819.861,361,000
Dec 20, 202419.7920.4019.5620.1919.875,775,700
Dec 19, 202420.3620.5619.8819.9119.602,033,100
Dec 18, 202421.1021.4220.1620.2619.942,053,100
Dec 17, 202421.3721.5420.9521.1820.852,345,700
Dec 16, 202421.4621.8921.3421.5521.211,325,800
Dec 13, 202421.3421.4621.1821.4021.071,399,600
Dec 12, 202421.3421.6821.3221.4521.11981,300
Dec 11, 202421.2321.4921.1721.3421.011,462,000
Dec 10, 202421.4121.4121.0421.1320.801,464,000
Dec 9, 202421.2721.4521.2221.3821.051,245,700
Dec 6, 202421.1121.2521.0421.2320.901,001,100
Dec 5, 202421.1121.1620.8421.0220.691,024,600
Dec 4, 202421.3721.4321.2221.2320.901,034,100
Dec 3, 202421.4821.5321.1621.3621.031,417,800
Dec 2, 202421.8021.8021.3921.4821.141,800,300
Nov 29, 202422.0722.1121.8321.8421.501,020,500
Nov 27, 202421.9622.1321.8222.0121.671,102,500
Nov 26, 202421.7621.9821.6721.7321.392,257,900
Nov 25, 202421.9122.2621.5921.7421.403,171,000
Nov 22, 202421.6321.7721.5621.7521.411,195,800
Nov 21, 202421.4521.7121.3721.4821.141,059,300
Nov 20, 202421.1221.3720.9121.3521.021,229,400
Nov 19, 202421.2221.4921.1521.3621.033,046,400
Nov 18, 202420.9621.2920.9421.2520.921,533,600
Nov 15, 202420.9321.0620.8520.9920.661,531,400
Nov 14, 202420.9520.9520.6320.8520.522,334,900
Nov 13, 202420.8721.1020.7320.9120.582,348,800
Nov 12, 202420.9721.1720.5320.6120.291,990,600
Nov 11, 202420.9221.2320.8621.0920.763,484,100
Nov 8, 202420.6720.9920.6020.9020.573,084,700
Nov 7, 202420.2820.5920.1320.5320.212,316,700
Nov 6, 202420.7020.8719.6520.2419.922,577,600
Nov 5, 202419.1119.9219.0619.9119.601,798,200
Nov 4, 202419.1719.4019.1119.2518.951,347,900
Nov 1, 202419.6219.6819.0119.0618.761,890,000
Oct 31, 202419.9220.3519.5419.6219.313,933,000
Oct 30, 202419.6519.9619.5919.7619.452,485,500
Oct 29, 202419.7619.8019.5619.7119.402,060,300
Oct 28, 202419.9620.0919.7719.8619.551,310,700
Oct 25, 202420.0420.0419.7719.7819.471,216,600
Oct 24, 202419.9320.1019.8919.9219.611,376,100
Oct 23, 202419.5019.9819.4919.9119.601,523,000
Oct 22, 202419.4019.6119.3919.5219.211,594,700
Oct 21, 202419.8619.8619.4119.4519.151,365,100
Oct 18, 202419.8120.0419.7319.9519.64947,400
Oct 17, 202419.9119.9719.6119.7419.431,482,000
Oct 16, 202419.7920.0819.7119.9719.661,542,300
Oct 15, 202419.5319.9219.4119.7419.436,972,900
Oct 14, 202419.1419.6819.0119.4419.145,327,000
Oct 11, 202418.8919.2018.8219.1918.891,908,700
Oct 10, 202418.9419.1118.7618.7818.493,504,400
Oct 9, 202419.1619.2718.9319.0418.741,898,600
Oct 8, 202419.3319.3419.0319.1918.891,386,500
Oct 7, 202419.4019.4219.0519.2118.911,747,300
Oct 4, 202419.6319.6719.4119.5319.221,998,000
Oct 3, 202420.0320.0319.5919.6819.371,178,700
Oct 2, 202420.0120.1419.9120.0519.742,207,900
Oct 1, 202420.6020.6320.0720.1219.811,322,100
Sep 30, 2024 0.16 Dividend
Sep 30, 202420.2820.5420.2020.5020.182,939,200
Sep 27, 202420.6720.7220.4120.4920.011,467,100
Sep 26, 202420.8120.9120.4720.5220.041,784,400
Sep 25, 202421.0721.1120.6520.7620.281,927,400
Sep 24, 202421.0221.1520.9921.0220.531,160,100
Sep 23, 202421.0821.1720.9621.1520.661,421,100
Sep 20, 202421.0321.1520.8320.9220.433,968,300
Sep 19, 202421.0721.2020.7321.1220.631,856,300
Sep 18, 202420.9421.1620.7520.8520.361,652,400
Sep 17, 202421.0921.1120.8120.8720.381,974,500
Sep 16, 202421.0321.1820.9221.0920.601,245,000
Sep 13, 202420.7820.9720.6420.9520.461,741,000
Sep 12, 202420.4720.6320.4120.6120.131,070,400
Sep 11, 202420.0720.4320.0020.4119.931,177,900
Sep 10, 202419.9120.3019.8620.3019.832,937,700
Sep 9, 202419.8719.9919.7019.7819.323,113,600
Sep 6, 202420.0820.0819.6719.7119.252,658,100
Sep 5, 202420.2420.2619.8620.0619.593,578,700
Sep 4, 202419.9820.5019.8120.1019.638,051,400
Sep 3, 202420.5920.8720.5620.6820.201,155,100
Aug 30, 202420.5620.8020.4820.7820.301,820,100
Aug 29, 202420.5720.6520.3420.4419.961,581,200
Aug 28, 202420.4320.6820.4120.5520.07912,900
Aug 27, 202420.0820.4819.9820.4219.941,347,800
Aug 26, 202420.3320.3620.0820.2319.76913,100
Aug 23, 202419.8420.2619.7420.1119.641,624,900
Aug 22, 202419.6919.8019.5919.7519.291,169,900
Aug 21, 202419.6319.7719.5719.7419.281,053,500
Aug 20, 202419.5619.7219.4019.5819.121,171,100
Aug 19, 202419.6119.7719.4819.5819.12880,400
Aug 16, 202419.6219.7119.3919.5219.061,256,500
Aug 15, 202419.7719.7719.4719.6519.191,593,200
Aug 14, 202419.6819.8619.5619.6919.231,598,100
Aug 13, 202419.7119.7819.5219.6519.191,317,900
Aug 12, 202419.6419.6919.4819.5319.071,756,300
Aug 9, 202419.6019.7519.4319.6719.211,295,300
Aug 8, 202419.6319.7019.5019.5919.13923,800
Aug 7, 202419.7420.0819.5219.5619.102,306,400
Aug 6, 202419.0219.9318.9219.6819.222,157,300
Aug 5, 202418.9419.3818.7919.0318.592,085,300
Aug 2, 202419.1619.8319.1019.5019.052,644,500
Aug 1, 202418.6019.3018.1219.1918.743,407,600
Jul 31, 202418.6418.8518.4918.6518.212,600,900
Jul 30, 202418.8619.0218.5418.6518.211,710,000
Jul 29, 202418.9218.9918.7018.7918.352,423,100
Jul 26, 202418.6818.9618.5118.8818.441,759,400
Jul 25, 202418.9619.2018.3218.4918.061,933,900
Jul 24, 202418.9319.2018.8818.9118.471,294,700
Jul 23, 202419.0619.2818.9518.9718.532,019,600
Jul 22, 202418.9319.2018.8319.0818.631,467,800
Jul 19, 202419.1519.1818.7918.9118.471,580,400
Jul 18, 202419.1219.5119.0119.0818.631,316,000
Jul 17, 202418.9819.4318.9819.2618.811,467,400
Jul 16, 202418.8419.1018.7819.0518.612,179,500
Jul 15, 202418.7318.9518.6018.7418.301,676,800
Jul 12, 202418.9218.9618.5818.5818.152,099,500
Jul 11, 202418.8218.9118.6118.7318.292,825,700
Jul 10, 202418.4518.5018.3518.4418.012,764,400
Jul 9, 202418.7018.7418.2718.3217.893,739,300
Jul 8, 202418.6918.8218.6118.7218.281,622,200
Jul 5, 202418.6818.7518.5918.6518.211,304,800
Jul 3, 202418.9018.9618.6318.6618.222,035,700
Jul 2, 202418.8818.9318.7518.9018.462,325,100
Jul 1, 202418.7018.8418.4118.7918.352,504,400
Jun 28, 2024 0.16 Dividend
Jun 28, 202418.4418.8218.4218.7418.305,349,100
Jun 27, 202418.3818.4918.2518.4617.872,456,300
Jun 26, 202418.0718.3318.0618.3017.721,892,300
Jun 25, 202418.3818.4418.1618.2517.671,915,600
Jun 24, 202418.1718.4918.1218.4317.841,759,800
Jun 21, 202418.1118.1717.9218.1017.523,434,500
Jun 20, 202418.0818.1217.9518.0617.492,292,900
Jun 18, 202418.2618.3018.1118.1917.612,590,800
Jun 17, 202417.8318.1817.8118.1517.572,169,500
Jun 14, 202417.4717.9417.4317.9317.362,227,700
Jun 13, 202417.8718.2217.6117.6317.075,398,200
Jun 12, 202418.0818.1817.7817.7817.216,414,000
Jun 11, 202417.5317.8617.4517.5917.039,237,800
Jun 10, 202417.1517.9017.1117.7017.147,575,700
Jun 7, 202417.0717.3917.0117.3316.783,252,400
Jun 6, 202417.1517.4317.1017.3416.793,555,500
Jun 5, 202417.0217.2716.8617.2616.711,064,200
Jun 4, 202416.9217.1616.9117.0416.502,549,000
Jun 3, 202416.8217.1816.8216.9416.404,573,500
May 31, 202416.3316.7716.2516.7016.173,698,100
May 30, 202415.9716.2315.9016.2215.702,468,800
May 29, 202415.9115.9115.6615.8515.351,401,400
May 28, 202416.6216.6616.1016.1115.601,756,500
May 24, 202416.7016.7116.5016.5115.991,273,600
May 23, 202416.9016.9016.5016.5916.061,570,000
May 22, 202416.9417.0616.8616.9516.411,362,500
May 21, 202416.9717.1816.9717.0316.493,607,400
May 20, 202417.0517.1816.9917.0516.511,894,400
May 17, 202417.1817.1817.0217.1116.571,320,100
May 16, 202417.2417.2617.0917.1316.592,163,200
May 15, 202417.4217.4217.1417.2316.682,421,500
May 14, 202417.0017.1516.9517.0816.541,815,700
May 13, 202416.9416.9516.7416.8616.321,643,900
May 10, 202416.9516.9516.7716.8516.311,349,100
May 9, 202416.6716.9616.6016.9216.381,574,800
May 8, 202416.5416.6416.3916.5816.051,175,700
May 7, 202416.6816.7216.5716.6216.092,099,500
May 6, 202416.5116.6416.4516.5516.02990,300
May 3, 202416.3516.4716.1816.3315.811,120,300
May 2, 202415.9416.1815.7516.0715.563,452,500
May 1, 202415.7515.9815.6515.7615.261,961,500
Apr 30, 202415.8315.9615.6915.7715.272,209,500
Apr 29, 202415.9816.1015.7915.9615.452,154,200
Apr 26, 202415.6916.0215.6915.8615.361,768,700
Apr 25, 202415.3815.6815.2715.6615.163,017,100
Apr 24, 202415.5115.8015.4815.7615.263,402,400
Apr 23, 202415.8016.0615.6515.6715.172,692,500
Apr 22, 202415.7015.8515.5715.8315.332,272,900
Apr 19, 202415.5515.7515.5315.6215.123,708,600
Apr 18, 202415.6015.7015.4515.5415.052,486,500
Apr 17, 202415.7315.8015.5615.5615.072,268,300
Apr 16, 202415.7515.8315.6115.6715.172,879,400
Apr 15, 202416.0716.1815.6915.8615.362,181,900

Related Tickers

AIV Apartment Investment and Management Company
7.77
+0.84%
 
CPT Camden Property Trust
111.51
+0.29%
 
UDR UDR, Inc.
41.06
+0.66%
 
VRE Veris Residential, Inc.
15.30
+0.33%
 
NXRT NexPoint Residential Trust, Inc.
36.00
+0.83%
 
UMH UMH Properties, Inc.
17.17
+0.41%
 
ELME Elme Communities
15.30
0.00%
 
CSR Centerspace
57.95
-0.09%
 
AVB AvalonBay Communities, Inc.
201.29
+0.18%
 
EQR Equity Residential
67.03
+0.16%