Singapore markets open in 3 hours 36 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,051.41 -10.41 (-0.21%) Dow
37,798.97 +63.86 (+0.17%) Nasdaq
15,865.25 -19.77 (-0.12%) Bitcoin USD
63,645.76 +455.89 (+0.72%) CMC Crypto 200
885.54 0.00 (0.00%)
Independence Realty Trust, Inc. (IRT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 15.75 | 15.83 | 15.61 | 15.67 | 15.67 | 2,879,359 |
| 15 Apr 2024 | 16.07 | 16.18 | 15.69 | 15.86 | 15.86 | 2,181,900 |
| 12 Apr 2024 | 16.21 | 16.22 | 15.88 | 16.00 | 16.00 | 2,562,200 |
| 11 Apr 2024 | 16.36 | 16.49 | 16.10 | 16.27 | 16.27 | 2,341,200 |
| 10 Apr 2024 | 16.20 | 16.31 | 16.02 | 16.30 | 16.30 | 3,490,300 |
| 09 Apr 2024 | 16.36 | 16.75 | 16.36 | 16.69 | 16.69 | 3,102,500 |
| 08 Apr 2024 | 15.60 | 16.35 | 15.60 | 16.29 | 16.29 | 3,379,600 |
| 05 Apr 2024 | 15.34 | 15.50 | 15.25 | 15.37 | 15.37 | 1,531,700 |
| 04 Apr 2024 | 15.67 | 15.80 | 15.40 | 15.43 | 15.43 | 1,000,500 |
| 03 Apr 2024 | 15.32 | 15.54 | 15.32 | 15.49 | 15.49 | 1,153,900 |
| 02 Apr 2024 | 15.44 | 15.55 | 15.33 | 15.48 | 15.48 | 1,800,600 |
| 01 Apr 2024 | 16.14 | 16.14 | 15.64 | 15.65 | 15.65 | 1,347,000 |
| 28 Mar 2024 | 16.11 | 16.32 | 16.06 | 16.13 | 16.13 | 1,460,800 |
| 27 Mar 2024 | 15.81 | 16.02 | 15.77 | 16.01 | 16.01 | 1,184,800 |
| 27 Mar 2024 | 0.16 Dividend | |||||
| 26 Mar 2024 | 15.98 | 15.98 | 15.74 | 15.80 | 15.64 | 1,443,800 |
| 25 Mar 2024 | 16.06 | 16.14 | 15.87 | 15.92 | 15.76 | 1,824,100 |
| 22 Mar 2024 | 16.19 | 16.24 | 15.89 | 16.00 | 15.84 | 1,929,300 |
| 21 Mar 2024 | 15.89 | 16.30 | 15.87 | 16.16 | 16.00 | 2,622,700 |
| 20 Mar 2024 | 15.28 | 16.02 | 15.23 | 15.79 | 15.63 | 2,808,300 |
| 19 Mar 2024 | 15.42 | 15.55 | 15.35 | 15.41 | 15.25 | 1,254,300 |
| 18 Mar 2024 | 15.60 | 15.63 | 15.40 | 15.44 | 15.28 | 1,394,700 |
| 15 Mar 2024 | 15.28 | 15.61 | 15.24 | 15.57 | 15.41 | 2,826,900 |
| 14 Mar 2024 | 15.72 | 15.75 | 15.26 | 15.47 | 15.31 | 1,897,900 |
| 13 Mar 2024 | 15.81 | 16.08 | 15.78 | 15.82 | 15.66 | 1,932,500 |
| 12 Mar 2024 | 16.11 | 16.25 | 15.71 | 15.84 | 15.68 | 1,959,500 |
| 11 Mar 2024 | 16.17 | 16.28 | 16.05 | 16.11 | 15.95 | 1,287,800 |
| 08 Mar 2024 | 16.20 | 16.40 | 16.20 | 16.20 | 16.04 | 2,656,100 |
| 07 Mar 2024 | 15.96 | 16.06 | 15.82 | 16.04 | 15.88 | 2,198,600 |
| 06 Mar 2024 | 15.87 | 16.08 | 15.74 | 15.80 | 15.64 | 2,232,700 |
| 05 Mar 2024 | 15.59 | 15.73 | 15.46 | 15.71 | 15.55 | 1,737,100 |
| 04 Mar 2024 | 15.43 | 15.81 | 15.23 | 15.68 | 15.52 | 2,004,900 |
| 01 Mar 2024 | 14.80 | 15.44 | 14.66 | 15.42 | 15.26 | 2,616,400 |
| 29 Feb 2024 | 14.84 | 14.90 | 14.55 | 14.64 | 14.49 | 1,587,100 |
| 28 Feb 2024 | 14.39 | 14.85 | 14.35 | 14.64 | 14.49 | 1,116,900 |
| 27 Feb 2024 | 14.62 | 14.68 | 14.44 | 14.57 | 14.42 | 1,462,200 |
| 26 Feb 2024 | 14.89 | 14.97 | 14.41 | 14.48 | 14.33 | 1,520,600 |
| 23 Feb 2024 | 15.15 | 15.27 | 14.93 | 14.94 | 14.79 | 1,977,000 |
| 22 Feb 2024 | 15.37 | 15.41 | 15.18 | 15.20 | 15.05 | 1,378,400 |
| 21 Feb 2024 | 15.25 | 15.42 | 15.16 | 15.37 | 15.21 | 2,651,000 |
| 20 Feb 2024 | 15.35 | 15.44 | 15.19 | 15.25 | 15.10 | 1,943,300 |
| 16 Feb 2024 | 15.33 | 15.66 | 15.24 | 15.56 | 15.40 | 2,531,500 |
| 15 Feb 2024 | 14.90 | 15.67 | 14.65 | 15.52 | 15.36 | 5,062,500 |
| 14 Feb 2024 | 14.47 | 14.67 | 14.36 | 14.54 | 14.39 | 1,777,500 |
| 13 Feb 2024 | 14.31 | 14.41 | 14.08 | 14.35 | 14.20 | 3,087,100 |
| 12 Feb 2024 | 14.81 | 14.93 | 14.75 | 14.81 | 14.66 | 1,304,400 |
| 09 Feb 2024 | 14.88 | 14.95 | 14.71 | 14.74 | 14.59 | 1,496,700 |
| 08 Feb 2024 | 14.73 | 14.91 | 14.60 | 14.88 | 14.73 | 1,431,900 |
| 07 Feb 2024 | 14.93 | 14.93 | 14.53 | 14.75 | 14.60 | 1,749,100 |
| 06 Feb 2024 | 14.72 | 14.96 | 14.65 | 14.86 | 14.71 | 1,954,000 |
| 05 Feb 2024 | 14.76 | 14.87 | 14.64 | 14.75 | 14.60 | 3,063,700 |
| 02 Feb 2024 | 14.71 | 15.14 | 14.67 | 14.98 | 14.83 | 3,328,800 |
| 01 Feb 2024 | 14.64 | 14.97 | 14.26 | 14.96 | 14.81 | 4,182,300 |
| 31 Jan 2024 | 15.20 | 15.23 | 14.66 | 14.69 | 14.54 | 3,267,700 |
| 30 Jan 2024 | 15.20 | 15.27 | 15.07 | 15.12 | 14.97 | 2,183,800 |
| 29 Jan 2024 | 15.12 | 15.38 | 15.05 | 15.25 | 15.10 | 2,666,100 |
| 26 Jan 2024 | 15.31 | 15.31 | 15.01 | 15.13 | 14.98 | 3,405,100 |
| 25 Jan 2024 | 15.52 | 15.57 | 15.13 | 15.20 | 15.05 | 4,703,300 |
| 24 Jan 2024 | 15.78 | 15.78 | 15.21 | 15.23 | 15.08 | 3,928,800 |
| 23 Jan 2024 | 15.80 | 15.83 | 15.44 | 15.53 | 15.37 | 2,125,700 |
| 22 Jan 2024 | 15.64 | 15.94 | 15.64 | 15.72 | 15.56 | 2,568,800 |
| 19 Jan 2024 | 14.84 | 15.55 | 14.75 | 15.54 | 15.38 | 6,337,400 |
| 18 Jan 2024 | 14.90 | 14.95 | 14.61 | 14.77 | 14.62 | 3,351,600 |
| 17 Jan 2024 | 14.91 | 15.13 | 14.56 | 14.89 | 14.74 | 4,048,700 |
| 16 Jan 2024 | 15.15 | 15.21 | 15.01 | 15.14 | 14.99 | 1,512,300 |
| 12 Jan 2024 | 15.39 | 15.51 | 15.06 | 15.21 | 15.06 | 1,614,800 |
| 11 Jan 2024 | 14.91 | 15.12 | 14.80 | 15.10 | 14.95 | 1,593,600 |
| 10 Jan 2024 | 14.96 | 15.14 | 14.96 | 15.04 | 14.89 | 1,267,100 |
| 09 Jan 2024 | 14.92 | 15.10 | 14.84 | 15.03 | 14.88 | 1,517,700 |
| 08 Jan 2024 | 14.84 | 15.22 | 14.81 | 15.15 | 15.00 | 1,320,000 |
| 05 Jan 2024 | 14.83 | 15.13 | 14.73 | 14.88 | 14.73 | 1,218,800 |
| 04 Jan 2024 | 15.08 | 15.18 | 14.92 | 15.00 | 14.85 | 1,894,800 |
| 03 Jan 2024 | 15.30 | 15.32 | 15.05 | 15.10 | 14.95 | 2,656,600 |
| 02 Jan 2024 | 15.19 | 15.56 | 15.13 | 15.51 | 15.35 | 1,671,000 |
| 29 Dec 2023 | 15.50 | 15.55 | 15.30 | 15.30 | 15.15 | 1,434,500 |
| 28 Dec 2023 | 15.36 | 15.62 | 15.36 | 15.62 | 15.46 | 933,000 |
| 28 Dec 2023 | 0.16 Dividend | |||||
| 27 Dec 2023 | 15.53 | 15.66 | 15.45 | 15.58 | 15.26 | 995,300 |
| 26 Dec 2023 | 15.30 | 15.59 | 15.22 | 15.50 | 15.19 | 1,125,900 |
| 22 Dec 2023 | 15.23 | 15.40 | 15.18 | 15.25 | 14.94 | 2,301,400 |
| 21 Dec 2023 | 15.36 | 15.40 | 15.08 | 15.15 | 14.84 | 2,686,600 |
| 20 Dec 2023 | 15.50 | 15.59 | 15.17 | 15.17 | 14.86 | 2,380,500 |
| 19 Dec 2023 | 15.65 | 15.69 | 15.40 | 15.51 | 15.20 | 2,779,900 |
| 18 Dec 2023 | 15.67 | 15.67 | 15.48 | 15.50 | 15.19 | 2,263,500 |
| 15 Dec 2023 | 15.92 | 15.94 | 15.44 | 15.65 | 15.33 | 5,107,200 |
| 14 Dec 2023 | 15.39 | 16.01 | 15.37 | 16.00 | 15.68 | 6,418,300 |
| 13 Dec 2023 | 14.56 | 15.18 | 14.44 | 15.00 | 14.70 | 4,617,900 |
| 12 Dec 2023 | 14.41 | 14.57 | 14.30 | 14.47 | 14.18 | 1,757,900 |
| 11 Dec 2023 | 14.55 | 14.62 | 14.40 | 14.42 | 14.13 | 1,667,300 |
| 08 Dec 2023 | 14.19 | 14.62 | 14.16 | 14.62 | 14.32 | 3,053,600 |
| 07 Dec 2023 | 14.14 | 14.34 | 14.06 | 14.28 | 13.99 | 1,128,300 |
| 06 Dec 2023 | 14.32 | 14.44 | 14.15 | 14.16 | 13.87 | 1,790,500 |
| 05 Dec 2023 | 14.12 | 14.22 | 13.95 | 14.21 | 13.92 | 2,483,600 |
| 04 Dec 2023 | 14.02 | 14.21 | 13.96 | 14.20 | 13.91 | 1,159,300 |
| 01 Dec 2023 | 13.55 | 14.14 | 13.54 | 14.12 | 13.83 | 1,292,900 |
| 30 Nov 2023 | 13.55 | 13.65 | 13.44 | 13.62 | 13.34 | 1,790,000 |
| 29 Nov 2023 | 13.76 | 13.91 | 13.51 | 13.54 | 13.27 | 1,039,700 |
| 28 Nov 2023 | 13.34 | 13.60 | 13.24 | 13.57 | 13.29 | 2,288,800 |
| 27 Nov 2023 | 13.42 | 13.54 | 13.32 | 13.39 | 13.12 | 3,777,300 |
| 24 Nov 2023 | 13.39 | 13.49 | 13.35 | 13.48 | 13.21 | 425,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.