Skip to main content
Independence Realty Trust, Inc. (IRT)
NYSE: IRT · Real-Time Price · USD
20.52
-0.24 (-1.16%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202421.0721.1120.6520.7620.76-1.24%1,927,355
Sep 24, 202421.0221.1520.9921.0221.02-0.61%1,160,125
Sep 23, 202421.0821.1720.9621.1521.151.10%1,421,106
Sep 20, 202421.0321.1520.8320.9220.92-0.95%3,968,252
Sep 19, 202421.0721.2020.7321.1221.121.29%1,856,269
Sep 18, 202420.9421.1620.7520.8520.85-0.10%1,652,405
Sep 17, 202421.0921.1120.8120.8720.87-1.04%1,974,536
Sep 16, 202421.0321.1820.9221.0921.090.67%1,245,039
Sep 13, 202420.7820.9720.6420.9520.951.65%1,739,486
Sep 12, 202420.4720.6320.4120.6120.610.98%1,070,389
Sep 11, 202420.0720.4320.0020.4120.410.54%1,177,934
Sep 10, 202419.9120.3019.8620.3020.302.63%2,937,723
Sep 9, 202419.8719.9919.7119.7819.780.36%3,113,581
Sep 6, 202420.0820.0819.6719.7119.71-1.74%2,658,118
Sep 5, 202420.2420.2619.8620.0620.06-0.20%3,578,656
Sep 4, 202419.9820.5019.8120.1020.10-2.80%8,051,214
Sep 3, 202420.5920.8720.5620.6820.68-0.48%1,155,148
Aug 30, 202420.5620.8020.4820.7820.781.66%1,820,103
Aug 29, 202420.5720.6520.3420.4420.44-0.54%1,581,173
Aug 28, 202420.4320.6820.4120.5520.550.64%913,126
Aug 27, 202420.0820.4819.9820.4220.420.94%1,347,767
Aug 26, 202420.3320.3720.0820.2320.230.60%913,080
Aug 23, 202419.8420.2619.7420.1120.111.82%1,624,908
Aug 22, 202419.6919.8019.5919.7519.750.05%1,169,924
Aug 21, 202419.6319.7719.5719.7419.740.82%1,053,510
Aug 20, 202419.5619.7219.4019.5819.58-1,171,064
Aug 19, 202419.6119.7819.4819.5819.580.31%880,422
Aug 16, 202419.6219.7119.3919.5219.52-0.66%1,256,494
Aug 15, 202419.7719.7719.4719.6519.65-0.20%1,593,195
Aug 14, 202419.6819.8719.5619.6919.690.20%1,598,111
Aug 13, 202419.7119.7819.5219.6519.650.61%1,317,923
Aug 12, 202419.6419.6919.4819.5319.53-0.71%1,756,251
Aug 9, 202419.6019.7519.4319.6719.670.41%1,295,282
Aug 8, 202419.6319.7019.5019.5919.590.15%923,759
Aug 7, 202419.7420.0819.5219.5619.56-0.61%2,306,383
Aug 6, 202419.0219.9318.9219.6819.683.42%2,157,325
Aug 5, 202418.9419.3818.7919.0319.03-2.41%2,085,425
Aug 2, 202419.1619.8319.1019.5019.501.62%2,644,462
Aug 1, 202418.6019.3018.1219.1919.192.90%3,407,593
Jul 31, 202418.6418.8518.4918.6518.65-2,600,852
Jul 30, 202418.8619.0218.5418.6518.65-0.75%1,710,041
Jul 29, 202418.9218.9918.7018.7918.79-0.48%2,423,186
Jul 26, 202418.6818.9618.5118.8818.882.11%1,759,361
Jul 25, 202418.9619.2018.3218.4918.49-2.22%1,933,883
Jul 24, 202418.9319.2018.8818.9118.91-0.32%1,294,721
Jul 23, 202419.0619.2818.9518.9718.97-0.58%2,019,563
Jul 22, 202418.9319.2118.8319.0819.080.90%1,467,798
Jul 19, 202419.1519.1818.7918.9118.91-0.89%1,580,361
Jul 18, 202419.1219.5119.0119.0819.08-0.93%1,315,997
Jul 17, 202418.9819.4418.9819.2619.261.10%1,467,425
Jul 16, 202418.8419.1018.7819.0519.051.65%2,179,490
Jul 15, 202418.7318.9618.6018.7418.740.86%1,676,831
Jul 12, 202418.9218.9618.5818.5818.58-0.80%2,099,488
Jul 11, 202418.8218.9118.6218.7318.731.57%2,825,702
Jul 10, 202418.4518.5018.3518.4418.440.66%2,764,442
Jul 9, 202418.7018.7418.2718.3218.32-2.14%3,739,305
Jul 8, 202418.6918.8218.6118.7218.720.38%1,622,285
Jul 5, 202418.6818.7518.5918.6518.65-0.05%1,304,762
Jul 3, 202418.9018.9618.6318.6618.66-1.27%2,035,741
Jul 2, 202418.8818.9318.7518.9018.900.59%2,325,102
Jul 1, 202418.7018.8418.4118.7918.790.27%2,504,441
Jun 28, 202418.4418.8218.4218.7418.741.52%5,349,113
Jun 27, 202418.3818.4918.2518.4618.300.87%2,456,304
Jun 26, 202418.0718.3318.0618.3018.150.27%1,892,263
Jun 25, 202418.3818.4418.1618.2518.10-0.98%1,915,602
Jun 24, 202418.1718.4918.1218.4318.271.82%1,759,785
Jun 21, 202418.1118.1717.9218.1017.950.22%3,434,508
Jun 20, 202418.0818.1217.9518.0617.91-0.71%2,292,878
Jun 18, 202418.2618.3018.1118.1918.040.22%2,590,831
Jun 17, 202417.8318.1917.8118.1518.001.23%2,169,503
Jun 14, 202417.4717.9417.4317.9317.781.70%2,227,704
Jun 13, 202417.8718.2217.6217.6317.48-0.84%5,398,183
Jun 12, 202418.0818.1817.7817.7817.631.08%6,414,034
Jun 11, 202417.5317.8617.4517.5917.44-0.62%9,237,844
Jun 10, 202417.1517.9017.1117.7017.552.14%7,575,691
Jun 7, 202417.0717.3917.0117.3317.18-0.06%3,252,421
Jun 6, 202417.1517.4317.1017.3417.190.46%3,555,506
Jun 5, 202417.0217.2716.8617.2617.111.29%1,064,325
Jun 4, 202416.9217.1616.9117.0416.900.59%2,549,026
Jun 3, 202416.8217.1816.8216.9416.801.44%4,573,548
May 31, 202416.3316.7716.2516.7016.562.96%3,698,080
May 30, 202415.9716.2315.9016.2216.082.33%2,468,831
May 29, 202415.9115.9115.6615.8515.72-1.61%1,401,413
May 28, 202416.6216.6616.1016.1115.97-2.42%1,756,463
May 24, 202416.7016.7116.5016.5116.37-0.48%1,273,587
May 23, 202416.9016.9016.5016.5916.45-2.12%1,570,028
May 22, 202416.9417.0616.8716.9516.81-0.47%1,362,457
May 21, 202416.9717.1816.9717.0316.89-0.12%3,607,368
May 20, 202417.0517.1816.9917.0516.91-0.35%1,894,398
May 17, 202417.1817.1917.0217.1116.97-0.12%1,320,120
May 16, 202417.2417.2617.0917.1316.99-0.58%2,163,235
May 15, 202417.4217.4217.1417.2317.080.88%2,421,491
May 14, 202417.0017.1516.9517.0816.941.30%1,815,698
May 13, 202416.9416.9516.7416.8616.720.06%1,643,931
May 10, 202416.9516.9516.7716.8516.71-0.41%1,349,097
May 9, 202416.6716.9616.6016.9216.782.05%1,574,828
May 8, 202416.5416.6416.3916.5816.44-0.24%1,175,746
May 7, 202416.6816.7216.5716.6216.480.42%2,099,533
May 6, 202416.5116.6416.4516.5516.411.35%990,336
May 3, 202416.3516.4716.1816.3316.191.62%1,120,496