Comparing Back to the side-by-side chart ↗
Independence Realty Trust Inc (IRT) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 14.74 | 14.91 | 14.67 | 14.77 | +0.48% | 2,779,100 |
| 2026-10-15 | 14.90 | 14.95 | 14.65 | 14.70 | +0.34% | 4,927,000 |
| 2026-10-14 | 14.76 | 14.86 | 14.61 | 14.65 | -1.35% | 2,836,500 |
| 2026-10-13 | 14.94 | 14.94 | 14.64 | 14.85 | +0.20% | 3,737,200 |
| 2026-10-12 | 14.76 | 14.86 | 14.51 | 14.82 | +0.34% | 2,481,100 |
| 2026-10-09 | 14.68 | 14.89 | 14.65 | 14.77 | +0.89% | 2,790,800 |
| 2026-10-08 | 14.37 | 14.65 | 14.33 | 14.64 | +1.39% | 4,895,100 |
| 2026-10-07 | 14.75 | 14.75 | 14.41 | 14.44 | -1.97% | 3,611,800 |
| 2026-10-06 | 14.72 | 14.93 | 14.69 | 14.73 | +0.07% | 2,191,100 |
| 2026-10-05 | 14.44 | 14.78 | 14.42 | 14.72 | +1.45% | 4,479,400 |
| 2026-10-02 | 14.59 | 14.65 | 14.38 | 14.51 | +0.07% | 5,296,600 |
| 2026-10-01 | 14.47 | 14.55 | 14.34 | 14.50 | -0.21% | 4,555,900 |
| 2026-09-30 | 14.78 | 14.83 | 14.45 | 14.53 | -2.02% | 5,282,200 |
| 2026-09-29 | 14.76 | 15.08 | 14.60 | 14.83 | +0.88% | 5,276,700 |
| 2026-09-28 | 14.68 | 14.79 | 14.49 | 14.70 | +0.48% | 4,052,100 |
| 2026-09-25 | 14.57 | 14.69 | 14.46 | 14.63 | +0.14% | 3,162,900 |
| 2026-09-24 | 14.63 | 14.72 | 14.53 | 14.61 | +0.21% | 4,192,800 |
| 2026-09-23 | 14.66 | 14.75 | 14.55 | 14.58 | -1.22% | 2,291,900 |
| 2026-09-22 | 14.73 | 14.91 | 14.60 | 14.76 | +0.68% | 3,154,800 |
| 2026-09-21 | 14.84 | 14.85 | 14.66 | 14.66 | -0.88% | 2,275,900 |
| 2026-09-18 | 15.00 | 15.04 | 14.77 | 14.79 | -1.73% | 4,346,900 |
| 2026-09-17 | 15.00 | 15.22 | 14.97 | 15.05 | +0.74% | 3,566,300 |
| 2026-09-16 | 15.15 | 15.22 | 14.94 | 14.94 | -1.52% | 3,932,800 |
| 2026-09-15 | 15.33 | 15.43 | 15.17 | 15.17 | -1.11% | 4,892,500 |
| 2026-09-14 | 15.26 | 15.38 | 15.02 | 15.34 | +0.99% | 4,666,400 |
| 2026-09-11 | 15.34 | 15.48 | 15.17 | 15.19 | -0.26% | 4,139,300 |
| 2026-09-10 | 15.32 | 15.32 | 15.00 | 15.23 | +0.00% | 6,268,700 |
| 2026-09-09 | 15.62 | 15.77 | 14.99 | 15.23 | -4.27% | 12,997,900 |
| 2026-09-08 | 16.22 | 16.22 | 15.91 | 15.91 | -1.12% | 2,351,400 |
| 2026-09-04 | 16.01 | 16.28 | 15.96 | 16.09 | -0.25% | 1,564,800 |
| 2026-09-03 | 16.47 | 16.49 | 16.13 | 16.13 | -1.16% | 1,709,000 |
| 2026-09-02 | 16.36 | 16.46 | 16.13 | 16.32 | +0.31% | 1,885,400 |
| 2026-09-01 | 16.16 | 16.30 | 16.13 | 16.27 | +0.56% | 2,495,900 |
| 2026-08-31 | 16.23 | 16.24 | 16.08 | 16.18 | -0.80% | 2,883,800 |
| 2026-08-28 | 16.47 | 16.51 | 16.30 | 16.31 | -0.55% | 2,125,000 |
| 2026-08-27 | 16.82 | 16.82 | 16.40 | 16.40 | -1.26% | 3,137,400 |
| 2026-08-26 | 16.74 | 16.89 | 16.61 | 16.61 | -0.48% | 2,520,700 |
| 2026-08-25 | 17.05 | 17.05 | 16.68 | 16.69 | -1.13% | 1,206,500 |
| 2026-08-24 | 16.87 | 16.96 | 16.66 | 16.88 | +1.75% | 1,296,800 |
| 2026-08-21 | 16.66 | 16.75 | 16.46 | 16.59 | -0.24% | 1,163,300 |
| 2026-08-20 | 16.50 | 16.79 | 16.50 | 16.63 | +0.06% | 1,192,600 |
| 2026-08-19 | 16.49 | 16.68 | 16.35 | 16.62 | +1.47% | 1,414,600 |
| 2026-08-18 | 16.80 | 16.98 | 16.38 | 16.38 | -1.74% | 2,400,300 |
| 2026-08-17 | 16.91 | 16.96 | 16.59 | 16.67 | -2.11% | 2,382,600 |
| 2026-08-14 | 17.02 | 17.15 | 16.78 | 17.03 | +0.18% | 2,275,600 |
| 2026-08-13 | 16.88 | 17.20 | 16.85 | 17.00 | +1.25% | 2,851,600 |
| 2026-08-12 | 16.58 | 16.85 | 16.54 | 16.79 | +0.84% | 3,272,700 |
| 2026-08-11 | 16.66 | 16.84 | 16.61 | 16.65 | -0.48% | 3,353,300 |
| 2026-08-10 | 17.15 | 17.20 | 16.69 | 16.73 | -3.07% | 2,321,300 |
| 2026-08-07 | 16.98 | 17.35 | 16.87 | 17.26 | +1.65% | 2,773,800 |
| 2026-08-06 | 17.26 | 17.33 | 16.94 | 16.98 | -0.64% | 3,071,900 |
| 2026-08-05 | 17.32 | 17.32 | 17.00 | 17.09 | +0.18% | 4,249,900 |
| 2026-08-04 | 17.00 | 17.13 | 16.52 | 17.06 | +1.79% | 7,840,000 |
| 2026-08-03 | 16.70 | 16.93 | 16.57 | 16.76 | +0.78% | 3,061,100 |
| 2026-07-31 | 16.60 | 16.67 | 16.41 | 16.63 | -0.36% | 2,833,700 |
| 2026-07-30 | 16.81 | 16.85 | 16.34 | 16.69 | -1.18% | 5,207,700 |
| 2026-07-29 | 16.73 | 16.92 | 16.65 | 16.89 | +1.20% | 2,221,700 |
| 2026-07-28 | 16.44 | 16.85 | 16.44 | 16.69 | +1.64% | 2,185,800 |
| 2026-07-27 | 16.53 | 16.70 | 16.37 | 16.42 | -1.14% | 1,956,800 |
| 2026-07-24 | 16.44 | 16.63 | 16.41 | 16.61 | +1.28% | 1,905,400 |
| 2026-07-23 | 16.28 | 16.55 | 16.28 | 16.40 | +0.31% | 1,393,900 |
| 2026-07-22 | 16.51 | 16.60 | 16.28 | 16.35 | -0.73% | 1,620,300 |
| 2026-07-21 | 16.44 | 16.54 | 16.37 | 16.47 | -0.18% | 2,227,300 |
| 2026-07-20 | 16.58 | 16.73 | 16.48 | 16.50 | -0.72% | 1,524,800 |
| 2026-07-17 | 16.99 | 17.10 | 16.51 | 16.62 | -2.06% | 1,713,400 |
| 2026-07-16 | 16.33 | 17.02 | 16.33 | 16.97 | +3.10% | 5,928,600 |
| 2026-07-15 | 16.66 | 16.69 | 16.38 | 16.46 | -0.54% | 2,274,900 |
| 2026-07-14 | 16.97 | 17.08 | 16.55 | 16.55 | -1.72% | 2,547,000 |
| 2026-07-13 | 16.83 | 16.99 | 16.72 | 16.84 | +0.60% | 2,580,100 |
| 2026-07-10 | 16.76 | 16.86 | 16.62 | 16.74 | +0.12% | 1,138,200 |
| 2026-07-09 | 16.92 | 16.97 | 16.71 | 16.72 | -0.83% | 1,420,300 |
| 2026-07-08 | 17.27 | 17.45 | 16.84 | 16.86 | -2.82% | 3,132,500 |
| 2026-07-07 | 17.35 | 17.70 | 17.31 | 17.35 | +1.17% | 2,708,500 |
| 2026-07-06 | 17.18 | 17.28 | 17.09 | 17.15 | -1.04% | 1,949,000 |
| 2026-07-02 | 17.25 | 17.37 | 17.09 | 17.33 | +0.99% | 2,667,400 |
| 2026-07-01 | 16.75 | 17.19 | 16.68 | 17.16 | +2.82% | 3,159,100 |
| 2026-06-30 | 16.72 | 16.82 | 16.59 | 16.69 | -0.60% | 3,396,200 |
| 2026-06-29 | 16.84 | 16.88 | 16.62 | 16.79 | -0.71% | 2,731,500 |
| 2026-06-26 | 16.73 | 17.03 | 16.69 | 16.91 | +0.89% | 8,042,300 |
| 2026-06-25 | 16.54 | 16.85 | 16.52 | 16.76 | +1.51% | 2,037,100 |
| 2026-06-24 | 16.21 | 16.58 | 16.21 | 16.51 | +1.48% | 3,208,600 |
| 2026-06-23 | 16.19 | 16.32 | 16.09 | 16.27 | +1.62% | 4,146,300 |
| 2026-06-22 | 15.76 | 16.15 | 15.66 | 16.01 | +1.20% | 3,314,200 |
| 2026-06-18 | 16.02 | 16.15 | 15.73 | 15.82 | -1.00% | 5,483,800 |
| 2026-06-17 | 16.41 | 16.50 | 15.91 | 15.98 | -3.03% | 2,731,600 |
| 2026-06-16 | 16.66 | 16.76 | 16.34 | 16.48 | -0.66% | 1,587,800 |
| 2026-06-15 | 16.74 | 16.84 | 16.56 | 16.59 | -1.66% | 2,927,300 |
| 2026-06-12 | 16.83 | 16.96 | 16.76 | 16.87 | +0.84% | 2,016,500 |
| 2026-06-11 | 17.01 | 17.12 | 16.66 | 16.73 | -1.47% | 3,054,200 |
| 2026-06-10 | 17.00 | 17.18 | 16.94 | 16.98 | +0.35% | 4,378,000 |
| 2026-06-09 | 16.72 | 17.00 | 16.61 | 16.92 | +1.50% | 4,068,200 |
| 2026-06-08 | 16.65 | 16.85 | 16.62 | 16.67 | +0.30% | 3,712,300 |
| 2026-06-05 | 16.53 | 16.78 | 16.49 | 16.62 | +0.48% | 2,880,100 |
| 2026-06-04 | 16.49 | 16.60 | 16.29 | 16.54 | +1.91% | 4,108,500 |
| 2026-06-03 | 15.71 | 16.25 | 15.68 | 16.23 | +2.46% | 2,165,400 |
| 2026-06-02 | 16.01 | 16.06 | 15.76 | 15.84 | -0.13% | 2,646,600 |
| 2026-06-01 | 16.15 | 16.32 | 15.77 | 15.86 | -2.28% | 3,066,700 |
| 2026-05-29 | 16.36 | 16.42 | 16.13 | 16.23 | -1.28% | 3,724,700 |
| 2026-05-28 | 16.48 | 16.56 | 16.42 | 16.44 | -0.30% | 3,605,000 |
| 2026-05-27 | 16.64 | 16.74 | 16.47 | 16.49 | -0.90% | 3,148,300 |
| 2026-05-26 | 16.79 | 16.94 | 16.63 | 16.64 | -1.30% | 2,192,300 |
| 2026-05-22 | 16.86 | 16.92 | 16.63 | 16.86 | +0.42% | 2,902,700 |
| 2026-05-21 | 16.62 | 16.84 | 16.38 | 16.79 | +0.54% | 3,061,600 |
| 2026-05-20 | 16.50 | 16.75 | 16.41 | 16.70 | +1.21% | 3,488,900 |
| 2026-05-19 | 16.21 | 16.52 | 16.12 | 16.50 | +1.48% | 2,300,700 |
| 2026-05-18 | 16.01 | 16.32 | 16.00 | 16.26 | +1.63% | 1,688,800 |
| 2026-05-15 | 16.26 | 16.26 | 15.86 | 16.00 | -1.54% | 2,163,900 |
| 2026-05-14 | 16.41 | 16.45 | 16.13 | 16.25 | -0.25% | 1,985,700 |
| 2026-05-13 | 16.36 | 16.43 | 16.14 | 16.29 | -1.03% | 1,857,300 |
| 2026-05-12 | 16.51 | 16.51 | 16.28 | 16.46 | +0.06% | 2,034,000 |
| 2026-05-11 | 16.59 | 16.65 | 16.39 | 16.45 | +0.12% | 1,372,900 |
| 2026-05-08 | 16.37 | 16.53 | 16.31 | 16.43 | +0.37% | 1,384,400 |
| 2026-05-07 | 16.36 | 16.64 | 16.35 | 16.37 | -0.30% | 3,509,400 |
| 2026-05-06 | 16.56 | 16.71 | 16.41 | 16.42 | -0.48% | 2,386,200 |
| 2026-05-05 | 16.47 | 16.66 | 16.39 | 16.50 | +0.24% | 1,610,600 |
| 2026-05-04 | 16.18 | 16.51 | 16.14 | 16.46 | +1.29% | 2,477,800 |
| 2026-05-01 | 16.33 | 16.40 | 16.05 | 16.25 | -0.37% | 1,868,600 |
| 2026-04-30 | 15.95 | 16.52 | 15.94 | 16.31 | +0.12% | 3,540,100 |
| 2026-04-29 | 16.24 | 16.51 | 16.24 | 16.29 | -0.18% | 2,480,600 |
| 2026-04-28 | 15.94 | 16.35 | 15.94 | 16.32 | +3.10% | 4,689,500 |
| 2026-04-27 | 15.78 | 15.98 | 15.73 | 15.83 | +0.25% | 1,493,900 |
| 2026-04-24 | 15.82 | 15.91 | 15.65 | 15.79 | -0.38% | 2,150,200 |
| 2026-04-23 | 15.53 | 15.88 | 15.53 | 15.85 | +2.26% | 2,203,800 |
| 2026-04-22 | 15.95 | 15.98 | 15.46 | 15.50 | -2.52% | 3,666,000 |
| 2026-04-21 | 16.19 | 16.30 | 15.84 | 15.90 | -1.91% | 2,644,200 |
| 2026-04-20 | 16.08 | 16.30 | 16.04 | 16.21 | +0.37% | 1,492,300 |
| 2026-04-17 | 15.72 | 16.19 | 15.72 | 16.15 | +3.13% | 1,737,800 |
| 2026-04-16 | 15.70 | 15.83 | 15.58 | 15.66 | -0.06% | 2,436,200 |
| 2026-04-15 | 15.68 | 15.73 | 15.54 | 15.67 | -0.19% | 1,374,100 |
| 2026-04-14 | 15.49 | 15.73 | 15.48 | 15.70 | +1.16% | 1,881,400 |
| 2026-04-13 | 15.46 | 15.55 | 15.22 | 15.52 | +0.78% | 1,584,900 |
| 2026-04-10 | 15.24 | 15.44 | 15.17 | 15.40 | +0.98% | 1,154,800 |
| 2026-04-09 | 15.12 | 15.37 | 15.09 | 15.25 | +0.26% | 1,323,700 |
| 2026-04-08 | 15.43 | 15.43 | 15.19 | 15.21 | +0.40% | 2,553,600 |
| 2026-04-07 | 15.08 | 15.23 | 15.05 | 15.15 | +0.53% | 3,250,500 |
| 2026-04-06 | 15.04 | 15.20 | 15.00 | 15.07 | -0.20% | 1,287,800 |
| 2026-04-02 | 14.60 | 15.11 | 14.60 | 15.10 | +1.55% | 2,615,000 |
| 2026-04-01 | 14.85 | 15.05 | 14.75 | 14.87 | -0.13% | 3,437,200 |
| 2026-03-31 | 14.99 | 14.99 | 14.63 | 14.89 | +0.54% | 3,003,600 |
| 2026-03-30 | 14.89 | 15.04 | 14.77 | 14.81 | +0.34% | 2,299,400 |
| 2026-03-27 | 14.79 | 14.88 | 14.68 | 14.76 | -1.60% | 2,750,000 |
| 2026-03-26 | 15.16 | 15.20 | 14.95 | 15.00 | -0.07% | 2,744,000 |
| 2026-03-25 | 15.26 | 15.29 | 15.00 | 15.01 | -0.60% | 2,108,000 |
| 2026-03-24 | 15.02 | 15.21 | 14.90 | 15.10 | -0.20% | 3,177,400 |
| 2026-03-23 | 15.37 | 15.49 | 15.10 | 15.13 | +0.07% | 2,310,100 |
| 2026-03-20 | 15.67 | 15.67 | 14.99 | 15.12 | -2.70% | 3,707,700 |
| 2026-03-19 | 15.61 | 15.78 | 15.46 | 15.54 | -1.33% | 1,656,800 |
| 2026-03-18 | 16.52 | 16.52 | 15.73 | 15.75 | -1.69% | 2,618,100 |
| 2026-03-17 | 15.88 | 16.07 | 15.80 | 16.02 | +1.91% | 1,985,100 |
| 2026-03-16 | 15.94 | 16.08 | 15.72 | 15.72 | -0.57% | 1,690,800 |
| 2026-03-13 | 16.30 | 16.39 | 15.73 | 15.81 | -1.68% | 2,451,200 |
| 2026-03-12 | 15.88 | 16.31 | 15.88 | 16.08 | +0.25% | 2,863,500 |
| 2026-03-11 | 16.13 | 16.16 | 15.88 | 16.04 | -1.17% | 3,213,500 |
| 2026-03-10 | 16.23 | 16.41 | 15.99 | 16.23 | -0.49% | 2,195,300 |
| 2026-03-09 | 16.34 | 16.41 | 15.98 | 16.31 | -0.97% | 3,083,800 |
| 2026-03-06 | 16.41 | 16.53 | 16.31 | 16.47 | -1.08% | 2,546,800 |
| 2026-03-05 | 16.59 | 16.69 | 16.48 | 16.65 | -0.54% | 1,699,700 |
| 2026-03-04 | 16.48 | 16.76 | 16.36 | 16.74 | +1.27% | 2,315,400 |
| 2026-03-03 | 16.31 | 16.61 | 16.14 | 16.53 | -0.66% | 2,900,000 |
| 2026-03-02 | 16.47 | 16.71 | 16.44 | 16.64 | +0.42% | 1,607,400 |
| 2026-02-27 | 16.82 | 16.93 | 16.43 | 16.57 | -1.95% | 3,329,500 |
| 2026-02-26 | 16.84 | 16.99 | 16.80 | 16.90 | +0.72% | 3,940,100 |
| 2026-02-25 | 16.69 | 16.80 | 16.54 | 16.78 | +0.36% | 2,827,800 |
| 2026-02-24 | 16.29 | 16.77 | 16.29 | 16.72 | +1.64% | 9,065,100 |
| 2026-02-23 | 16.61 | 16.82 | 16.29 | 16.45 | -0.66% | 3,213,900 |
| 2026-02-20 | 16.66 | 16.74 | 16.47 | 16.56 | -0.18% | 2,428,800 |
| 2026-02-19 | 16.55 | 16.65 | 16.41 | 16.59 | +0.30% | 2,262,600 |
| 2026-02-18 | 16.41 | 16.66 | 16.35 | 16.54 | +0.79% | 4,021,100 |
| 2026-02-17 | 16.52 | 16.60 | 16.01 | 16.41 | +0.37% | 4,929,600 |
| 2026-02-13 | 15.99 | 16.36 | 15.93 | 16.35 | +2.64% | 3,987,100 |
| 2026-02-12 | 17.15 | 17.15 | 15.83 | 15.93 | -5.29% | 5,838,600 |
| 2026-02-11 | 17.08 | 17.26 | 16.78 | 16.82 | -1.41% | 3,794,200 |
| 2026-02-10 | 16.74 | 17.09 | 16.74 | 17.06 | +1.73% | 2,394,600 |
| 2026-02-09 | 16.64 | 16.78 | 16.51 | 16.77 | +1.02% | 1,623,100 |
| 2026-02-06 | 16.54 | 16.71 | 16.47 | 16.60 | +1.28% | 3,368,900 |
| 2026-02-05 | 16.52 | 16.57 | 16.13 | 16.39 | -0.73% | 3,486,300 |
| 2026-02-04 | 16.33 | 16.71 | 16.33 | 16.51 | +1.54% | 3,101,700 |
| 2026-02-03 | 16.37 | 16.59 | 16.11 | 16.26 | -0.97% | 3,982,900 |
| 2026-02-02 | 16.73 | 16.74 | 16.40 | 16.42 | -1.68% | 2,410,900 |
| 2026-01-30 | 16.70 | 16.72 | 16.49 | 16.70 | +0.00% | 1,945,300 |
| 2026-01-29 | 16.56 | 16.72 | 16.44 | 16.70 | +1.58% | 1,575,600 |
| 2026-01-28 | 16.83 | 16.94 | 16.37 | 16.44 | -2.32% | 1,787,500 |
| 2026-01-27 | 16.72 | 16.97 | 16.72 | 16.83 | +0.42% | 1,945,200 |
| 2026-01-26 | 16.79 | 16.88 | 16.63 | 16.76 | -0.48% | 3,478,200 |
| 2026-01-23 | 16.75 | 16.89 | 16.70 | 16.84 | +0.18% | 2,160,300 |
| 2026-01-22 | 17.07 | 17.23 | 16.75 | 16.81 | -1.47% | 3,486,300 |
| 2026-01-21 | 16.85 | 17.13 | 16.82 | 17.06 | +1.49% | 3,017,300 |
| 2026-01-20 | 16.55 | 17.12 | 16.55 | 16.81 | -2.61% | 2,209,600 |
| 2026-01-16 | 17.04 | 17.37 | 16.96 | 17.26 | +1.05% | 2,720,900 |
| 2026-01-15 | 17.16 | 17.37 | 17.07 | 17.08 | -0.41% | 2,310,400 |
| 2026-01-14 | 17.08 | 17.25 | 17.01 | 17.15 | +0.35% | 2,100,900 |
| 2026-01-13 | 17.17 | 17.22 | 16.90 | 17.09 | -0.47% | 2,014,000 |
| 2026-01-12 | 17.37 | 17.48 | 17.14 | 17.17 | -0.87% | 2,527,100 |
| 2026-01-09 | 17.65 | 17.67 | 17.19 | 17.32 | -0.92% | 3,037,000 |
| 2026-01-08 | 17.21 | 17.54 | 17.18 | 17.48 | +1.04% | 4,863,300 |
| 2026-01-07 | 17.50 | 17.60 | 17.12 | 17.30 | -0.75% | 2,369,300 |
| 2026-01-06 | 17.11 | 17.50 | 17.09 | 17.43 | +1.10% | 1,929,000 |
| 2026-01-05 | 17.50 | 17.62 | 17.21 | 17.24 | -2.05% | 2,228,200 |
| 2026-01-02 | 17.38 | 17.63 | 17.25 | 17.60 | +0.69% | 1,839,400 |
| 2025-12-31 | 17.63 | 17.63 | 17.45 | 17.48 | -1.63% | 1,783,000 |
| 2025-12-30 | 17.68 | 17.79 | 17.59 | 17.77 | +0.85% | 1,901,800 |
| 2025-12-29 | 17.56 | 17.68 | 17.46 | 17.62 | +0.57% | 1,741,000 |
| 2025-12-26 | 17.25 | 17.54 | 17.25 | 17.52 | +1.15% | 1,065,000 |
| 2025-12-24 | 17.37 | 17.41 | 17.29 | 17.32 | +0.12% | 695,300 |
| 2025-12-23 | 17.25 | 17.40 | 17.18 | 17.30 | +0.29% | 1,802,400 |
| 2025-12-22 | 16.75 | 17.31 | 16.65 | 17.25 | +2.74% | 2,776,300 |
| 2025-12-19 | 16.99 | 17.00 | 16.78 | 16.79 | -1.47% | 10,493,900 |
| 2025-12-18 | 17.28 | 17.28 | 17.04 | 17.04 | -0.76% | 1,875,200 |
| 2025-12-17 | 16.96 | 17.24 | 16.96 | 17.17 | +1.12% | 2,545,500 |
| 2025-12-16 | 16.97 | 17.05 | 16.83 | 16.98 | -0.06% | 2,195,600 |
| 2025-12-15 | 17.05 | 17.05 | 16.94 | 16.99 | +0.35% | 1,782,200 |
| 2025-12-12 | 17.09 | 17.14 | 16.89 | 16.93 | -0.47% | 3,326,800 |
| 2025-12-11 | 16.91 | 17.10 | 16.88 | 17.01 | +1.25% | 3,428,700 |
| 2025-12-10 | 16.60 | 16.89 | 16.45 | 16.80 | +2.13% | 4,748,700 |
| 2025-12-09 | 16.53 | 16.68 | 16.44 | 16.45 | +0.00% | 2,390,600 |
| 2025-12-08 | 16.50 | 16.65 | 16.32 | 16.45 | -0.48% | 2,680,300 |
| 2025-12-05 | 16.70 | 16.76 | 16.52 | 16.53 | -1.31% | 1,691,300 |
| 2025-12-04 | 16.11 | 17.22 | 16.06 | 16.75 | -2.90% | 3,276,400 |
| 2025-12-03 | 17.21 | 17.39 | 17.16 | 17.25 | +0.29% | 1,986,000 |
| 2025-12-02 | 17.15 | 17.28 | 17.06 | 17.20 | +0.76% | 2,336,200 |
| 2025-12-01 | 17.00 | 17.15 | 16.95 | 17.07 | -0.47% | 3,337,100 |
| 2025-11-28 | 17.13 | 17.22 | 17.04 | 17.15 | +0.41% | 665,400 |
| 2025-11-26 | 16.98 | 17.16 | 16.97 | 17.08 | +0.06% | 2,006,300 |
| 2025-11-25 | 16.93 | 17.22 | 16.81 | 17.07 | +1.61% | 2,228,300 |
| 2025-11-24 | 16.90 | 16.96 | 16.77 | 16.80 | -0.83% | 2,313,400 |
| 2025-11-21 | 16.88 | 17.05 | 16.75 | 16.94 | +1.19% | 2,862,100 |
| 2025-11-20 | 16.53 | 16.83 | 16.52 | 16.74 | +1.45% | 2,867,800 |
| 2025-11-19 | 16.40 | 16.54 | 16.31 | 16.50 | +0.86% | 2,559,500 |
| 2025-11-18 | 16.43 | 16.51 | 16.34 | 16.36 | -0.06% | 2,321,100 |
| 2025-11-17 | 16.65 | 16.73 | 16.34 | 16.37 | -1.15% | 2,882,900 |
| 2025-11-14 | 16.47 | 16.69 | 16.41 | 16.56 | +0.61% | 2,899,100 |
| 2025-11-13 | 16.47 | 16.55 | 16.37 | 16.46 | -0.60% | 2,938,100 |
| 2025-11-12 | 16.56 | 16.72 | 16.30 | 16.56 | +0.00% | 3,701,600 |
| 2025-11-11 | 16.32 | 16.58 | 16.24 | 16.56 | +1.53% | 2,121,200 |
| 2025-11-10 | 16.27 | 16.43 | 16.15 | 16.31 | -0.97% | 2,229,600 |
| 2025-11-07 | 16.02 | 16.47 | 16.02 | 16.47 | +3.13% | 2,950,300 |
| 2025-11-06 | 16.26 | 16.30 | 15.95 | 15.97 | -1.78% | 2,731,900 |
| 2025-11-05 | 16.25 | 16.44 | 16.15 | 16.26 | +0.31% | 3,135,300 |
| 2025-11-04 | 15.92 | 16.22 | 15.89 | 16.21 | +1.31% | 4,106,100 |
| 2025-11-03 | 15.74 | 16.00 | 15.71 | 16.00 | +0.44% | 4,886,000 |
| 2025-10-31 | 15.70 | 16.12 | 15.70 | 15.93 | +1.01% | 7,015,400 |
| 2025-10-30 | 15.49 | 15.85 | 15.24 | 15.77 | +4.30% | 7,387,200 |
| 2025-10-29 | 15.65 | 15.74 | 15.07 | 15.12 | -4.24% | 6,238,700 |
| 2025-10-28 | 16.20 | 16.20 | 15.79 | 15.79 | -2.29% | 2,615,100 |
| 2025-10-27 | 16.17 | 16.21 | 16.02 | 16.16 | -0.62% | 3,268,400 |
| 2025-10-24 | 16.47 | 16.47 | 16.20 | 16.26 | -0.31% | 2,268,800 |
| 2025-10-23 | 16.33 | 16.36 | 16.08 | 16.31 | -0.06% | 2,446,900 |
| 2025-10-22 | 16.25 | 16.45 | 16.12 | 16.32 | +0.74% | 2,339,600 |
| 2025-10-21 | 16.13 | 16.37 | 16.05 | 16.20 | +0.75% | 1,719,700 |
| 2025-10-20 | 16.06 | 16.19 | 16.02 | 16.08 | +0.31% | 1,340,700 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Nov (+7.19%). Peor mes: Sep (-8.81%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de Independence Realty Trust Inc (IRT)?
14.77 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de IRT?
Máximo de 17.79 y mínimo de 14.33 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de Independence Realty Trust Inc?
Históricamente, el mes más fuerte de IRT ha sido Nov (media +7.19%) y el más débil Sep (media -8.81%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.