Skip to main content
Independence Realty Trust, Inc. (IRT)
NYSE: IRT · Real-Time Price · USD
19.00
-0.02 (-0.11%)
Jan 17, 2025, 4:00 PM EST - Market closed

Independence Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202519.0719.0918.9019.0019.00-0.11%1,414,952
Jan 16, 202518.9319.0718.7619.0219.020.85%1,078,156
Jan 15, 202519.3719.4018.8318.8618.860.27%1,367,775
Jan 14, 202518.7118.9218.6518.8118.810.59%1,262,468
Jan 13, 202518.1818.7518.1218.7018.702.58%1,616,808
Jan 10, 202518.3718.6718.2018.2318.23-3.03%2,085,448
Jan 8, 202518.7218.8518.5418.8018.800.16%1,953,412
Jan 7, 202519.2619.4218.7618.7718.77-2.29%2,361,302
Jan 6, 202519.8019.9019.1919.2119.21-3.56%1,856,574
Jan 3, 202519.7419.9619.7119.9219.920.81%994,404
Jan 2, 202519.8419.9619.6619.7619.76-0.40%1,415,410
Dec 31, 202419.8519.9219.6419.8419.840.20%1,808,006
Dec 30, 202419.8619.8719.5719.8019.64-0.80%1,433,851
Dec 27, 202420.1920.3519.8919.9619.80-1.96%1,599,264
Dec 26, 202420.2420.4920.2420.3620.200.20%1,495,654
Dec 24, 202420.2020.3520.1020.3220.160.69%556,556
Dec 23, 202420.0520.2119.9520.1820.02-0.05%1,361,006
Dec 20, 202419.7920.4019.5620.1920.031.41%5,775,714
Dec 19, 202420.3620.5619.8819.9119.75-1.73%2,033,110
Dec 18, 202421.1021.4220.1620.2620.10-4.34%2,053,142
Dec 17, 202421.3721.5420.9521.1821.01-1.72%2,345,748
Dec 16, 202421.4621.8921.3421.5521.380.70%1,325,758
Dec 13, 202421.3421.4621.1821.4021.23-0.23%1,399,568
Dec 12, 202421.3421.6821.3221.4521.280.52%981,339
Dec 11, 202421.2321.4921.1721.3421.170.99%1,461,999
Dec 10, 202421.4121.4121.0421.1320.96-1.17%1,463,968
Dec 9, 202421.2721.4521.2221.3821.210.71%1,245,659
Dec 6, 202421.1121.2521.0421.2321.061.00%1,001,073
Dec 5, 202421.1121.1620.8421.0220.85-0.99%1,024,618
Dec 4, 202421.3721.4321.2221.2321.06-0.61%1,034,065
Dec 3, 202421.4821.5321.1621.3621.19-0.56%1,418,094
Dec 2, 202421.8021.8021.3921.4821.31-1.65%1,800,271
Nov 29, 202422.0722.1121.8321.8421.67-0.77%1,020,510
Nov 27, 202421.9622.1321.8222.0121.831.29%1,102,533
Nov 26, 202421.7621.9821.6721.7321.56-0.05%2,257,861
Nov 25, 202421.9122.2621.5921.7421.57-0.05%3,171,016
Nov 22, 202421.6321.7721.5621.7521.581.26%1,195,790
Nov 21, 202421.4521.7121.3721.4821.310.61%1,059,291
Nov 20, 202421.1221.3720.9221.3521.18-0.05%1,229,434
Nov 19, 202421.2221.4921.1521.3621.190.52%3,046,381
Nov 18, 202420.9621.2920.9421.2521.081.24%1,533,560
Nov 15, 202420.9321.0620.8520.9920.820.67%1,531,393
Nov 14, 202420.9520.9520.6320.8520.68-0.29%2,334,873
Nov 13, 202420.8721.1020.7320.9120.741.46%2,348,840
Nov 12, 202420.9721.1720.5320.6120.45-2.28%1,990,588
Nov 11, 202420.9221.2320.8621.0920.920.91%3,484,126
Nov 8, 202420.6720.9920.6020.9020.731.80%3,084,720
Nov 7, 202420.2820.5920.1320.5320.371.43%2,316,751
Nov 6, 202420.7020.8719.6520.2420.081.66%2,577,577
Nov 5, 202419.1119.9219.0619.9119.753.43%1,798,213
Nov 4, 202419.1719.4019.1119.2519.101.00%1,347,901
Nov 1, 202419.6219.6819.0119.0618.91-2.85%1,889,971
Oct 31, 202419.9220.3519.5419.6219.46-0.71%3,933,035
Oct 30, 202419.6519.9619.5919.7619.600.25%2,485,506
Oct 29, 202419.7619.8019.5619.7119.55-0.76%2,060,267
Oct 28, 202419.9620.0919.7719.8619.700.40%1,310,691
Oct 25, 202420.0420.0419.7719.7819.62-0.70%1,216,636
Oct 24, 202419.9320.1019.8919.9219.760.05%1,376,141
Oct 23, 202419.5019.9819.4919.9119.752.00%1,522,976
Oct 22, 202419.4019.6119.3919.5219.360.36%1,594,723
Oct 21, 202419.8619.8619.4119.4519.29-2.51%1,365,128
Oct 18, 202419.8120.0419.7319.9519.791.06%947,376
Oct 17, 202419.9119.9719.6119.7419.58-1.15%1,481,987
Oct 16, 202419.7920.0819.7119.9719.811.17%1,542,341
Oct 15, 202419.5319.9219.4119.7419.581.54%6,972,924
Oct 14, 202419.1419.6819.0119.4419.281.30%5,324,075
Oct 11, 202418.8919.2018.8219.1919.042.18%1,908,711
Oct 10, 202418.9419.1118.7618.7818.63-1.37%3,504,451
Oct 9, 202419.1619.2718.9319.0418.89-0.78%1,898,638
Oct 8, 202419.3319.3519.0319.1919.04-0.10%1,386,547
Oct 7, 202419.4019.4219.0519.2119.06-1.64%1,747,292
Oct 4, 202419.6319.6719.4119.5319.37-0.76%1,997,961
Oct 3, 202420.0320.0319.5919.6819.52-1.85%1,178,741
Oct 2, 202420.0120.1419.9120.0519.89-0.35%2,207,918
Oct 1, 202420.6020.6320.0720.1219.96-1.85%1,322,062
Sep 30, 202420.2820.5420.2020.5020.340.05%2,939,207
Sep 27, 202420.6720.7220.4120.4920.17-0.15%1,467,072
Sep 26, 202420.8120.9120.4720.5220.20-1.16%1,784,427
Sep 25, 202421.0721.1120.6520.7620.43-1.24%1,927,355
Sep 24, 202421.0221.1520.9921.0220.69-0.61%1,160,125
Sep 23, 202421.0821.1720.9621.1520.821.10%1,421,106
Sep 20, 202421.0321.1520.8320.9220.59-0.95%3,968,252
Sep 19, 202421.0721.2020.7321.1220.791.29%1,856,269
Sep 18, 202420.9421.1620.7520.8520.52-0.10%1,652,405
Sep 17, 202421.0921.1120.8120.8720.54-1.04%1,974,536
Sep 16, 202421.0321.1820.9221.0920.760.67%1,245,039
Sep 13, 202420.7820.9720.6420.9520.621.65%1,739,486
Sep 12, 202420.4720.6320.4120.6120.290.98%1,070,389
Sep 11, 202420.0720.4320.0020.4120.090.54%1,177,934
Sep 10, 202419.9120.3019.8620.3019.982.63%2,937,723
Sep 9, 202419.8719.9919.7119.7819.470.36%3,113,581
Sep 6, 202420.0820.0819.6719.7119.40-1.74%2,658,118
Sep 5, 202420.2420.2619.8620.0619.75-0.20%3,578,656
Sep 4, 202419.9820.5019.8120.1019.79-2.80%8,051,214
Sep 3, 202420.5920.8720.5620.6820.36-0.48%1,155,148
Aug 30, 202420.5620.8020.4820.7820.451.66%1,820,103
Aug 29, 202420.5720.6520.3420.4420.12-0.54%1,581,173
Aug 28, 202420.4320.6820.4120.5520.230.64%913,126
Aug 27, 202420.0820.4819.9820.4220.100.94%1,347,767
Aug 26, 202420.3320.3720.0820.2319.910.60%913,080