Independence Realty Trust, Inc. (IRT)
NYSE: IRT · Real-Time Price · USD
20.86
-0.12 (-0.57%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Independence Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.95 | 20.97 | 20.71 | 20.86 | 20.86 | -0.57% | 1,810,512 |
| Mar 27, 2025 | 21.03 | 21.26 | 20.90 | 20.98 | 20.82 | 0.10% | 1,694,573 |
| Mar 26, 2025 | 21.06 | 21.12 | 20.89 | 20.96 | 20.80 | -0.10% | 1,092,113 |
| Mar 25, 2025 | 20.99 | 21.19 | 20.75 | 20.98 | 20.82 | -0.14% | 2,033,101 |
| Mar 24, 2025 | 20.85 | 21.07 | 20.75 | 21.01 | 20.85 | 1.35% | 1,209,723 |
| Mar 21, 2025 | 20.69 | 20.88 | 20.46 | 20.73 | 20.57 | -0.62% | 3,440,580 |
| Mar 20, 2025 | 20.97 | 20.97 | 20.70 | 20.86 | 20.70 | -0.38% | 1,910,808 |
| Mar 19, 2025 | 20.92 | 21.07 | 20.65 | 20.94 | 20.78 | 0.62% | 2,726,308 |
| Mar 18, 2025 | 21.00 | 21.02 | 20.74 | 20.81 | 20.65 | -0.90% | 1,875,175 |
| Mar 17, 2025 | 20.86 | 21.13 | 20.86 | 21.00 | 20.84 | 0.10% | 1,937,096 |
| Mar 14, 2025 | 20.70 | 20.98 | 20.64 | 20.98 | 20.82 | 1.99% | 2,730,088 |
| Mar 13, 2025 | 20.65 | 20.79 | 20.29 | 20.57 | 20.41 | -0.05% | 1,694,782 |
| Mar 12, 2025 | 20.79 | 20.91 | 20.46 | 20.58 | 20.42 | -1.15% | 1,611,527 |
| Mar 11, 2025 | 21.23 | 21.25 | 20.63 | 20.82 | 20.66 | -1.47% | 2,362,545 |
| Mar 10, 2025 | 21.29 | 21.67 | 21.07 | 21.13 | 20.97 | 0.62% | 3,284,063 |
| Mar 7, 2025 | 21.03 | 21.22 | 20.74 | 21.00 | 20.84 | 0.29% | 1,768,085 |
| Mar 6, 2025 | 21.15 | 21.28 | 20.83 | 20.94 | 20.78 | -2.33% | 1,920,565 |
| Mar 5, 2025 | 21.08 | 21.50 | 21.01 | 21.44 | 21.28 | 0.56% | 1,989,356 |
| Mar 4, 2025 | 21.65 | 21.76 | 21.31 | 21.32 | 21.16 | -1.57% | 2,219,392 |
| Mar 3, 2025 | 21.77 | 21.85 | 21.50 | 21.66 | 21.50 | -0.64% | 2,128,386 |
| Feb 28, 2025 | 21.51 | 21.87 | 21.43 | 21.80 | 21.63 | 2.11% | 3,024,420 |
| Feb 27, 2025 | 20.85 | 21.47 | 20.81 | 21.35 | 21.19 | 2.25% | 1,893,873 |
| Feb 26, 2025 | 20.90 | 21.02 | 20.74 | 20.88 | 20.72 | -0.10% | 879,503 |
| Feb 25, 2025 | 20.67 | 21.18 | 20.67 | 20.90 | 20.74 | 1.41% | 2,915,611 |
| Feb 24, 2025 | 20.49 | 20.79 | 20.40 | 20.61 | 20.45 | 1.03% | 1,721,802 |
| Feb 21, 2025 | 20.86 | 20.92 | 20.19 | 20.40 | 20.25 | -1.69% | 2,705,438 |
| Feb 20, 2025 | 20.58 | 20.87 | 20.52 | 20.75 | 20.59 | 0.63% | 8,491,366 |
| Feb 19, 2025 | 20.63 | 20.76 | 20.46 | 20.62 | 20.46 | -0.87% | 1,381,228 |
| Feb 18, 2025 | 20.41 | 20.86 | 20.41 | 20.80 | 20.64 | 1.41% | 1,585,544 |
| Feb 14, 2025 | 20.66 | 20.94 | 20.51 | 20.51 | 20.35 | -0.05% | 1,626,088 |
| Feb 13, 2025 | 20.32 | 20.57 | 20.00 | 20.52 | 20.36 | 2.24% | 2,431,350 |
| Feb 12, 2025 | 19.59 | 20.21 | 19.59 | 20.07 | 19.92 | -0.50% | 2,242,187 |
| Feb 11, 2025 | 19.78 | 20.18 | 19.78 | 20.17 | 20.02 | 0.60% | 2,046,322 |
| Feb 10, 2025 | 19.90 | 20.08 | 19.65 | 20.05 | 19.90 | 0.75% | 1,801,854 |
| Feb 7, 2025 | 19.91 | 20.06 | 19.69 | 19.90 | 19.75 | 0.15% | 1,503,190 |
| Feb 6, 2025 | 19.79 | 19.93 | 19.69 | 19.87 | 19.72 | 0.86% | 1,146,965 |
| Feb 5, 2025 | 19.54 | 19.80 | 19.40 | 19.70 | 19.55 | 1.65% | 1,248,984 |
| Feb 4, 2025 | 19.11 | 19.47 | 18.94 | 19.38 | 19.23 | 0.83% | 1,199,326 |
| Feb 3, 2025 | 18.89 | 19.28 | 18.81 | 19.22 | 19.07 | 0.05% | 1,786,963 |
| Jan 31, 2025 | 19.12 | 19.40 | 19.11 | 19.21 | 19.06 | 0.58% | 1,547,489 |
| Jan 30, 2025 | 19.18 | 19.29 | 19.00 | 19.10 | 18.96 | 1.33% | 1,078,845 |
| Jan 29, 2025 | 19.01 | 19.14 | 18.72 | 18.85 | 18.71 | -1.10% | 1,147,941 |
| Jan 28, 2025 | 19.11 | 19.26 | 19.00 | 19.06 | 18.92 | -0.78% | 1,263,885 |
| Jan 27, 2025 | 18.81 | 19.31 | 18.81 | 19.21 | 19.06 | 2.34% | 2,269,819 |
| Jan 24, 2025 | 18.69 | 18.93 | 18.64 | 18.77 | 18.63 | - | 1,703,425 |
| Jan 23, 2025 | 18.70 | 18.82 | 18.46 | 18.77 | 18.63 | 0.54% | 2,023,269 |
| Jan 22, 2025 | 19.03 | 19.03 | 18.64 | 18.67 | 18.53 | -2.56% | 1,274,554 |
| Jan 21, 2025 | 19.05 | 19.31 | 19.05 | 19.16 | 19.01 | 0.84% | 902,383 |
| Jan 17, 2025 | 19.07 | 19.09 | 18.90 | 19.00 | 18.86 | -0.11% | 1,414,952 |
| Jan 16, 2025 | 18.93 | 19.07 | 18.76 | 19.02 | 18.88 | 0.85% | 1,078,156 |