5 DAY PERFORMANCE
-8.52%
1 MONTH PERFORMANCE
-4.29%
3 MONTH PERFORMANCE
-10.44%
6 MONTH PERFORMANCE
-6.79%
YEAR-TO-DATE PERFORMANCE
-3.18%
1 YEAR PERFORMANCE
+21.28%
Independence Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $20.79 | $20.58 (-1.01%) | $20.91 | $20.45 | 1.61 M | $4.61 B |
| 03/11/2025 | $21.23 | $20.82 (-1.93%) | $21.25 | $20.63 | 2.36 M | $4.68 B |
| 03/10/2025 | $21.29 | $21.13 (-0.75%) | $21.67 | $21.07 | 3.28 M | $4.75 B |
| 03/07/2025 | $21.03 | $21.00 (-0.14%) | $21.22 | $20.74 | 1.77 M | $4.72 B |
| 03/06/2025 | $21.15 | $20.94 (-0.99%) | $21.28 | $20.83 | 1.92 M | $4.71 B |
| 03/05/2025 | $21.08 | $21.44 (1.71%) | $21.50 | $21.01 | 1.99 M | $4.82 B |
| 03/04/2025 | $21.65 | $21.32 (-1.52%) | $21.76 | $21.31 | 2.22 M | $4.79 B |
| 03/03/2025 | $21.77 | $21.66 (-0.51%) | $21.85 | $21.50 | 2.13 M | $4.87 B |
| 02/28/2025 | $21.51 | $21.80 (1.35%) | $21.87 | $21.43 | 3.02 M | $4.90 B |
| 02/27/2025 | $20.85 | $21.35 (2.4%) | $21.47 | $20.81 | 1.89 M | $4.80 B |
| 02/26/2025 | $20.90 | $20.88 (-0.1%) | $21.02 | $20.74 | 879,503 | $4.69 B |
| 02/25/2025 | $20.67 | $20.90 (1.11%) | $21.18 | $20.67 | 2.92 M | $4.70 B |
| 02/24/2025 | $20.49 | $20.61 (0.59%) | $20.79 | $20.40 | 1.72 M | $4.63 B |
| 02/21/2025 | $20.86 | $20.40 (-2.21%) | $20.92 | $20.18 | 2.71 M | $4.59 B |
| 02/20/2025 | $20.58 | $20.75 (0.83%) | $20.87 | $20.52 | 8.49 M | $4.66 B |
| 02/19/2025 | $20.63 | $20.62 (-0.05%) | $20.76 | $20.45 | 1.38 M | $4.64 B |
| 02/18/2025 | $20.41 | $20.80 (1.91%) | $20.86 | $20.41 | 1.59 M | $4.68 B |
| 02/14/2025 | $20.66 | $20.51 (-0.73%) | $20.94 | $20.51 | 1.63 M | $4.61 B |
| 02/13/2025 | $20.32 | $20.52 (0.98%) | $20.57 | $20.00 | 2.43 M | $4.61 B |
| 02/12/2025 | $19.59 | $20.07 (2.45%) | $20.20 | $19.59 | 2.24 M | $4.51 B |
| 02/11/2025 | $19.78 | $20.17 (1.97%) | $20.18 | $19.78 | 2.05 M | $4.53 B |
| 02/10/2025 | $19.90 | $20.05 (0.75%) | $20.08 | $19.65 | 1.80 M | $4.51 B |
| 02/07/2025 | $19.91 | $19.90 (-0.05%) | $20.06 | $19.69 | 1.50 M | $4.47 B |
| 02/06/2025 | $19.79 | $19.87 (0.4%) | $19.93 | $19.69 | 1.15 M | $4.47 B |
| 02/05/2025 | $19.54 | $19.70 (0.82%) | $19.80 | $19.40 | 1.25 M | $4.43 B |
| 02/04/2025 | $19.11 | $19.38 (1.41%) | $19.47 | $18.94 | 1.20 M | $4.36 B |
| 02/03/2025 | $18.89 | $19.22 (1.75%) | $19.27 | $18.81 | 1.79 M | $4.32 B |
| 01/31/2025 | $19.12 | $19.21 (0.47%) | $19.40 | $19.11 | 1.55 M | $4.32 B |
| 01/30/2025 | $19.18 | $19.10 (-0.42%) | $19.29 | $19.00 | 1.08 M | $4.29 B |
| 01/29/2025 | $19.01 | $18.85 (-0.84%) | $19.14 | $18.72 | 1.15 M | $4.24 B |
| 01/28/2025 | $19.11 | $19.06 (-0.26%) | $19.26 | $19.00 | 1.26 M | $4.29 B |
| 01/27/2025 | $18.81 | $19.21 (2.13%) | $19.31 | $18.81 | 2.27 M | $4.32 B |
| 01/24/2025 | $18.69 | $18.77 (0.43%) | $18.93 | $18.64 | 1.70 M | $4.22 B |
| 01/23/2025 | $18.70 | $18.77 (0.37%) | $18.82 | $18.45 | 2.02 M | $4.22 B |
| 01/22/2025 | $19.03 | $18.67 (-1.89%) | $19.03 | $18.64 | 1.27 M | $4.20 B |
| 01/21/2025 | $19.05 | $19.16 (0.58%) | $19.31 | $19.05 | 902,400 | $4.31 B |
| 01/17/2025 | $19.07 | $19.00 (-0.37%) | $19.09 | $18.90 | 1.42 M | $4.27 B |
| 01/16/2025 | $18.93 | $19.02 (0.48%) | $19.07 | $18.76 | 1.08 M | $4.28 B |
| 01/15/2025 | $19.37 | $18.86 (-2.63%) | $19.40 | $18.83 | 1.37 M | $4.24 B |
| 01/14/2025 | $18.71 | $18.81 (0.53%) | $18.92 | $18.65 | 1.26 M | $4.23 B |
| 01/13/2025 | $18.18 | $18.70 (2.86%) | $18.75 | $18.12 | 1.62 M | $4.20 B |
| 01/10/2025 | $18.37 | $18.23 (-0.76%) | $18.67 | $18.20 | 2.09 M | $4.10 B |
| 01/08/2025 | $18.72 | $18.80 (0.43%) | $18.85 | $18.54 | 1.95 M | $4.23 B |
| 01/07/2025 | $19.26 | $18.77 (-2.54%) | $19.42 | $18.76 | 2.36 M | $4.22 B |
| 01/06/2025 | $19.80 | $19.21 (-2.98%) | $19.90 | $19.19 | 1.86 M | $4.32 B |
| 01/03/2025 | $19.74 | $19.92 (0.91%) | $19.95 | $19.70 | 994,404 | $4.48 B |
| 01/02/2025 | $19.84 | $19.76 (-0.4%) | $19.96 | $19.66 | 1.42 M | $4.44 B |
| 12/31/2024 | $19.85 | $19.84 (-0.05%) | $19.92 | $19.64 | 1.81 M | $4.46 B |
| 12/30/2024 | $19.86 | $19.80 (-0.3%) | $19.86 | $19.57 | 1.43 M | $4.45 B |
| 12/27/2024 | $20.19 | $19.96 (-1.14%) | $20.35 | $19.89 | 1.60 M | $4.49 B |
| 12/26/2024 | $20.24 | $20.36 (0.59%) | $20.49 | $20.24 | 1.50 M | $4.58 B |
| 12/24/2024 | $20.20 | $20.32 (0.59%) | $20.35 | $20.10 | 556,600 | $4.57 B |
| 12/23/2024 | $20.05 | $20.18 (0.65%) | $20.21 | $19.95 | 1.36 M | $4.54 B |
| 12/20/2024 | $19.79 | $20.19 (2.02%) | $20.40 | $19.56 | 5.78 M | $4.54 B |
| 12/19/2024 | $20.36 | $19.91 (-2.21%) | $20.56 | $19.88 | 2.03 M | $4.48 B |
| 12/18/2024 | $21.10 | $20.26 (-3.98%) | $21.42 | $20.16 | 2.05 M | $4.55 B |
| 12/17/2024 | $21.37 | $21.18 (-0.89%) | $21.54 | $20.95 | 2.35 M | $4.76 B |
| 12/16/2024 | $21.46 | $21.55 (0.42%) | $21.89 | $21.34 | 1.33 M | $4.84 B |
| 12/13/2024 | $21.34 | $21.40 (0.28%) | $21.46 | $21.18 | 1.40 M | $4.81 B |
| 12/12/2024 | $21.34 | $21.45 (0.52%) | $21.68 | $21.32 | 981,339 | $4.82 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
