Skip to main content
logo
Independence Realty Trust, Inc. (IRT)
NYSE: IRT · Real-Time Price · USD
17.68
+0.52 (3.03%)
At close: Aug 22, 2025, 4:00 PM
17.80
+0.12 (0.68%)
After-hours: Aug 22, 2025, 7:00 PM EDT

Independence Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 2, 202517.5617.6617.1917.6317.630.23%6,178,764
Jul 1, 202517.5817.8917.4317.5917.59-0.57%3,880,767
Jun 30, 202517.5517.7617.3017.6917.690.68%4,467,475
Jun 27, 202517.7517.9317.5617.5717.57-1.73%5,689,405
Jun 26, 202517.5017.9117.4217.8817.712.70%4,988,746
Jun 25, 202517.6417.7317.3217.4117.24-1.86%3,343,310
Jun 24, 202517.8017.8917.7117.7417.57-0.11%2,686,843
Jun 23, 202517.7817.9617.5517.7617.590.17%1,801,150
Jun 20, 202517.8717.9417.6217.7317.56-0.28%2,841,166
Jun 18, 202517.8218.0217.7517.7817.61-0.34%1,868,206
Jun 17, 202517.9417.9717.7417.8417.67-0.78%3,237,495
Jun 16, 202518.1918.2717.9517.9817.81-0.33%1,810,977
Jun 13, 202518.2918.4717.9118.0417.87-2.64%1,822,810
Jun 12, 202518.3718.5418.2518.5318.350.87%1,252,300