Skip to main content
logo
Independence Realty Trust, Inc. (IRT)
NYSE: IRT · Real-Time Price · USD
17.40
-0.31 (-1.75%)
Sep 12, 2025, 4:00 PM EDT - Market closed

Independence Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202517.7117.7517.3917.4017.40-1.75%2,062,379
Sep 11, 202517.3217.7617.3017.7117.711.90%1,809,336
Sep 10, 202517.8217.9417.3817.3817.38-2.85%3,630,849
Sep 9, 202517.8617.9817.7317.8917.890.06%3,713,787
Sep 8, 202517.8617.9917.7817.8817.88-0.89%2,166,591
Sep 5, 202517.8818.1917.8518.0418.041.46%3,374,811
Sep 4, 202517.7217.8217.5817.7817.780.91%1,278,999
Sep 3, 202517.5117.6317.4517.6217.620.06%2,747,049
Sep 2, 202517.8817.9417.5017.6117.61-2.76%2,209,630
Aug 29, 202517.8618.1217.8318.1118.111.34%2,085,526
Aug 28, 202517.7117.8817.5517.8717.870.85%2,157,658
Aug 27, 202517.3517.7517.3517.7217.721.72%1,856,549
Aug 26, 202517.5317.6917.4017.4217.42-0.34%2,476,724
Aug 25, 202517.6117.6717.4217.4817.48-1.13%1,069,692
Aug 22, 202517.3217.8217.2417.6817.683.03%2,646,607
Aug 21, 202517.1417.2617.0917.1617.16-0.69%1,682,038
Aug 20, 202517.4817.5417.2617.2817.28-0.75%2,359,549
Aug 19, 202517.2617.4917.2517.4117.411.28%2,394,455
Aug 18, 202517.4317.4617.1817.1917.19-1.38%2,919,315
Aug 15, 202517.2717.4517.2717.4317.430.64%2,997,064
Aug 14, 202517.4717.4717.2417.3217.32-1.65%1,967,124
Aug 13, 202517.4517.6717.2917.6117.611.27%3,244,977
Aug 12, 202517.1217.4217.0317.3917.391.64%2,948,104
Aug 11, 202517.1817.2717.0417.1117.11-0.70%2,609,966
Aug 8, 202517.4717.4717.1917.2317.23-0.98%2,358,259
Aug 7, 202517.1717.4917.1217.4017.401.87%3,125,313
Aug 6, 202517.1717.4017.0017.0817.08-0.93%3,489,884
Aug 5, 202516.7917.2416.7117.2417.243.23%4,341,153
Aug 4, 202516.8616.9316.6816.7016.70-0.36%2,855,960
Aug 1, 202517.1917.6016.5916.7616.76-0.06%3,113,170
Jul 31, 202516.6417.1416.6416.7716.77-2.10%4,653,205
Jul 30, 202517.4617.4916.9417.1317.13-2.23%3,746,851
Jul 29, 202517.2317.5617.2017.5217.521.92%1,942,901
Jul 28, 202517.3817.4617.1717.1917.19-1.09%2,203,472
Jul 25, 202517.3917.5117.2417.3817.38-0.17%1,344,927
Jul 24, 202517.4917.6017.3617.4117.41-0.57%1,908,314
Jul 23, 202517.5517.6717.4317.5117.51-0.17%2,060,824
Jul 22, 202517.1817.5617.1317.5417.541.92%2,967,835
Jul 21, 202517.3117.4417.1717.2117.21-1,556,697
Jul 18, 202517.3617.3717.1317.2117.21-0.35%1,664,577
Jul 17, 202517.2817.4617.2517.2717.270.06%2,025,195
Jul 16, 202517.1217.3217.0517.2617.260.94%2,616,162
Jul 15, 202517.4717.5117.0517.1017.10-2.12%4,263,779
Jul 14, 202517.5217.6817.3817.4717.47-0.34%2,883,169
Jul 11, 202517.3117.6017.2517.5317.530.11%3,336,771
Jul 10, 202517.4717.7417.4417.5117.51-0.23%2,044,507
Jul 9, 202517.6217.7017.5317.5517.55-0.34%2,135,911
Jul 8, 202517.5817.7817.4517.6117.610.06%2,082,063
Jul 7, 202517.7317.9317.4517.6017.60-1.01%2,920,326
Jul 3, 202517.6817.8917.6217.7817.780.85%2,479,884