IRT - INDEPENDENCE REALTY TRUST, INC.
Close
20.365
-0.020 -0.098%
Share volume: 38,016
Last Updated: Thu 26 Dec 2024 08:30:02 PM CET
Lessors of Residential Buildings and Dwellings :
-0.15%
PREVIOUS CLOSE
CHG
CHG%
$20.38
-0.02
-0.10%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $20.20 | $20.20 | $20.35 | $20.35 | $20.10 | $20.10 | $20.32 | $20.32 | 556,556 | $556,556.00 |
| 12/23/2024 | $20.05 | $20.05 | $20.21 | $20.21 | $19.95 | $19.95 | $20.18 | $20.18 | 1,361,006 | $1,361,006.00 |
| 12/20/2024 | $19.79 | $19.79 | $20.40 | $20.40 | $19.56 | $19.56 | $20.19 | $20.19 | 5,775,714 | $4,942,433.00 |
| 12/19/2024 | $20.36 | $20.36 | $20.56 | $20.56 | $19.88 | $19.88 | $19.91 | $19.91 | 2,033,110 | $2,033,110.00 |
| 12/18/2024 | $21.10 | $21.10 | $21.42 | $21.42 | $20.16 | $20.16 | $20.26 | $20.26 | 2,053,142 | $2,053,142.00 |
| 12/17/2024 | $21.37 | $21.37 | $21.54 | $21.54 | $20.95 | $20.95 | $21.18 | $21.18 | 2,345,748 | $2,345,748.00 |
| 12/16/2024 | $21.46 | $21.46 | $21.89 | $21.89 | $21.34 | $21.34 | $21.55 | $21.55 | 1,325,758 | $1,325,758.00 |
| 12/13/2024 | $21.34 | $21.34 | $21.46 | $21.46 | $21.18 | $21.18 | $21.40 | $21.40 | 1,399,568 | $1,399,568.00 |