Skip to main content
logo
Independence Realty Trust, Inc. (IRT)
NYSE: IRT · Real-Time Price · USD
16.04
+0.01 (0.06%)
Oct 20, 2025, 12:36 PM EDT - Market open

Independence Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202516.0616.1616.0616.11-0.50%100,260
Oct 17, 202516.0416.2115.9116.0316.03-0.25%2,081,886
Oct 16, 202516.1116.1715.9116.0716.07-0.19%1,757,537
Oct 15, 202516.3116.4416.0616.1016.10-0.92%2,121,301
Oct 14, 202516.3016.3816.0916.2516.25-0.67%3,172,916
Oct 13, 202516.2216.3916.1716.3616.361.49%2,463,597
Oct 10, 202516.2916.3215.8716.1216.12-0.37%3,999,188
Oct 9, 202516.3716.4316.1016.1816.18-1.10%3,884,279
Oct 8, 202516.1916.3916.0616.3616.360.80%4,735,565
Oct 7, 202516.1516.4216.1416.2316.230.43%3,483,027
Oct 6, 202516.3616.3616.1116.1616.16-0.92%2,438,709
Oct 3, 202516.3416.5316.2916.3116.31-0.06%2,472,737
Oct 2, 202516.3216.4416.1916.3216.32-0.43%2,678,039
Oct 1, 202516.4216.4516.1216.3916.39-3,092,480
Sep 30, 202516.3716.4016.1416.3916.390.24%2,495,313
Sep 29, 202516.5216.6316.3116.3516.18-1.15%2,541,460
Sep 26, 202516.5216.6716.4916.5416.370.55%2,747,971
Sep 25, 202516.7116.7516.4416.4516.28-1.50%2,823,502
Sep 24, 202517.0517.1316.7016.7016.53-2.34%2,805,041
Sep 23, 202517.1117.1717.0217.1016.920.41%2,305,168
Sep 22, 202517.1917.1916.8817.0316.86-0.87%2,276,453
Sep 19, 202517.0817.2517.0017.1817.000.70%3,272,021
Sep 18, 202516.9617.1816.9217.0616.890.77%2,107,729
Sep 17, 202516.9517.2816.9016.9316.76-0.06%2,514,543
Sep 16, 202517.1817.2916.8716.9416.77-1.45%2,553,559
Sep 15, 202517.3717.4417.0717.1917.01-1.21%2,934,431
Sep 12, 202517.7117.7517.3917.4017.22-1.75%2,106,650
Sep 11, 202517.3217.7617.3017.7117.531.90%1,809,336
Sep 10, 202517.8217.9417.3817.3817.20-2.85%3,630,849
Sep 9, 202517.8617.9817.7317.8917.710.06%3,713,787
Sep 8, 202517.8617.9917.7817.8817.70-0.89%2,166,591
Sep 5, 202517.8818.1917.8518.0417.861.46%3,374,811
Sep 4, 202517.7217.8217.5817.7817.600.91%1,278,999
Sep 3, 202517.5117.6317.4517.6217.440.06%2,747,049
Sep 2, 202517.8817.9417.5017.6117.43-2.76%2,209,630
Aug 29, 202517.8618.1217.8318.1117.921.34%2,085,526
Aug 28, 202517.7117.8817.5517.8717.690.85%2,157,658
Aug 27, 202517.3517.7517.3517.7217.541.72%1,856,549
Aug 26, 202517.5317.6917.4017.4217.24-0.34%2,476,724
Aug 25, 202517.6117.6717.4217.4817.30-1.13%1,069,692
Aug 22, 202517.3217.8217.2417.6817.503.03%2,646,607
Aug 21, 202517.1417.2617.0917.1616.98-0.69%1,682,038
Aug 20, 202517.4817.5417.2617.2817.10-0.75%2,359,549
Aug 19, 202517.2617.4917.2517.4117.231.28%2,394,455
Aug 18, 202517.4317.4617.1817.1917.01-1.38%2,919,315
Aug 15, 202517.2717.4517.2717.4317.250.64%2,997,064
Aug 14, 202517.4717.4717.2417.3217.14-1.65%1,967,124
Aug 13, 202517.4517.6717.2917.6117.431.27%3,244,977
Aug 12, 202517.1217.4217.0317.3917.211.64%2,948,104
Aug 11, 202517.1817.2717.0417.1116.93-0.70%2,609,966