Independence Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	18.43	18.44	18.00	18.18	18.18	-0.22%	1,631,927
Jun 5, 2025	18.53	18.53	18.22	18.22	18.22	-1.67%	2,101,800
Jun 4, 2025	18.48	18.65	18.32	18.53	18.53	0.05%	2,152,348
Jun 3, 2025	18.46	18.63	18.13	18.52	18.52	0.33%	2,797,964
Jun 2, 2025	18.40	18.54	18.22	18.46	18.46	-0.70%	1,376,701
May 30, 2025	18.42	18.69	18.30	18.59	18.59	0.81%	2,048,390
May 29, 2025	18.27	18.47	18.06	18.44	18.44	0.77%	1,558,105
May 28, 2025	18.29	18.30	18.07	18.30	18.30	0.11%	1,502,813
May 27, 2025	18.24	18.32	18.02	18.28	18.28	1.61%	1,684,731
May 23, 2025	18.15	18.25	17.88	17.99	17.99	-1.42%	2,075,544
May 22, 2025	18.40	18.41	18.15	18.25	18.25	-1.24%	1,937,473
May 21, 2025	19.09	19.14	18.48	18.48	18.48	-3.85%	1,606,690
May 20, 2025	19.36	19.48	19.21	19.22	19.22	-1.39%	1,550,451
May 19, 2025	19.37	19.61	19.35	19.49	19.49	-0.51%	1,096,617
May 16, 2025	19.33	19.60	19.21	19.59	19.59	1.93%	2,527,559
May 15, 2025	18.92	19.24	18.76	19.22	19.22	3.39%	1,624,364
May 14, 2025	18.82	18.84	18.43	18.59	18.59	-1.74%	1,390,450
May 13, 2025	19.32	19.32	18.81	18.92	18.92	-2.02%	2,125,046
May 12, 2025	19.47	19.48	19.16	19.31	19.31	1.05%	1,800,863
May 9, 2025	19.17	19.24	19.08	19.11	19.11	-0.42%	1,420,933
May 8, 2025	19.45	19.48	19.09	19.19	19.19	-0.83%	825,884
May 7, 2025	19.39	19.50	19.26	19.35	19.35	-0.15%	1,680,252
May 6, 2025	19.47	19.53	19.21	19.38	19.38	-0.56%	1,251,812
May 5, 2025	19.48	19.71	19.34	19.49	19.49	-0.76%	1,429,922
May 2, 2025	19.52	19.83	19.39	19.64	19.64	2.51%	2,140,938
May 1, 2025	19.01	19.41	18.72	19.16	19.16	-1.39%	2,423,454
Apr 30, 2025	19.40	19.51	19.00	19.43	19.43	0.05%	2,283,448
Apr 29, 2025	19.47	19.60	19.28	19.42	19.42	-0.72%	1,812,463
Apr 28, 2025	19.52	19.72	19.36	19.56	19.56	-0.10%	2,066,595
Apr 25, 2025	19.33	19.63	19.14	19.58	19.58	0.88%	3,344,622
Apr 24, 2025	19.58	19.63	19.35	19.41	19.41	-0.92%	1,334,244
Apr 23, 2025	19.63	19.94	19.41	19.59	19.59	0.93%	1,751,000
Apr 22, 2025	19.15	19.57	19.11	19.41	19.41	2.64%	1,519,305
Apr 21, 2025	19.05	19.16	18.56	18.91	18.91	-1.25%	1,258,750
Apr 17, 2025	18.89	19.33	18.89	19.15	19.15	1.48%	1,123,912
Apr 16, 2025	18.75	19.11	18.73	18.87	18.87	0.37%	2,100,413
Apr 15, 2025	18.83	18.92	18.69	18.80	18.80	0.37%	1,171,474
Apr 14, 2025	18.37	18.90	18.27	18.73	18.73	2.80%	2,856,351
Apr 11, 2025	18.14	18.28	17.57	18.22	18.22	-0.38%	2,219,823
Apr 10, 2025	18.49	18.82	17.77	18.29	18.29	-2.61%	1,741,919
Apr 9, 2025	17.56	18.96	17.10	18.78	18.78	5.39%	3,946,222
Apr 8, 2025	18.78	18.81	17.66	17.82	17.82	-2.25%	2,769,518
Apr 7, 2025	18.50	19.19	17.97	18.23	18.23	-4.05%	2,614,858
Apr 4, 2025	20.13	20.28	18.99	19.00	19.00	-7.54%	3,371,356
Apr 3, 2025	20.98	21.39	20.50	20.55	20.55	-3.88%	2,266,492
Apr 2, 2025	21.27	21.56	21.22	21.38	21.38	0.09%	1,428,439
Apr 1, 2025	21.28	21.45	20.99	21.36	21.36	0.61%	1,484,150
Mar 31, 2025	20.94	21.50	20.94	21.23	21.23	1.77%	3,211,924
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