Skip to main content
logo
Independence Realty Trust, Inc. (IRT)
NYSE: IRT · Real-Time Price · USD
17.15
+0.07 (0.41%)
Nov 28, 2025, 1:00 PM EST - Market closed

Independence Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202517.1317.2217.0417.1517.150.41%665,331
Nov 26, 202516.9817.1616.9717.0817.080.06%1,962,102
Nov 25, 202516.9317.2216.8117.0717.071.61%2,228,292
Nov 24, 202516.9016.9616.7716.8016.80-0.83%2,287,729
Nov 21, 202516.8817.0516.7516.9416.941.19%2,862,081
Nov 20, 202516.5316.8316.5216.7416.741.45%2,867,841
Nov 19, 202516.4016.5416.3116.5016.500.86%2,559,465
Nov 18, 202516.4316.5116.3416.3616.36-0.06%2,321,124
Nov 17, 202516.6516.7316.3416.3716.37-1.15%2,882,888
Nov 14, 202516.4716.6916.4116.5616.560.61%2,899,098
Nov 13, 202516.4716.5516.3716.4616.46-0.60%2,938,141
Nov 12, 202516.5616.7216.3016.5616.56-3,701,578
Nov 11, 202516.3216.5816.2416.5616.561.53%2,121,163
Nov 10, 202516.2716.4316.1516.3116.31-0.97%2,229,643
Nov 7, 202516.0216.4716.0216.4716.473.13%2,950,342
Nov 6, 202516.2616.3015.9515.9715.97-1.78%2,731,893
Nov 5, 202516.2516.4416.1516.2616.260.31%3,135,253
Nov 4, 202515.9216.2215.8916.2116.211.31%4,106,119
Nov 3, 202515.7416.0015.7116.0016.000.44%4,886,048
Oct 31, 202515.7016.1215.7015.9315.931.01%7,015,412
Oct 30, 202515.4915.8515.2415.7715.774.30%7,387,258
Oct 29, 202515.6515.7415.0715.1215.12-4.24%6,238,690
Oct 28, 202516.2016.2015.7915.7915.79-2.29%2,615,096
Oct 27, 202516.1716.2116.0216.1616.16-0.62%3,268,383
Oct 24, 202516.4716.4716.2016.2616.26-0.31%2,268,791
Oct 23, 202516.3316.3616.0816.3116.31-0.06%2,446,921
Oct 22, 202516.2516.4516.1216.3216.320.74%2,339,555
Oct 21, 202516.1316.3716.0516.2016.200.75%1,719,650
Oct 20, 202516.0616.1916.0316.0816.080.31%1,340,724
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, 202517.1917.1916.8817.0316.85-0.87%2,276,453
Sep 19, 202517.0817.2517.0017.1817.000.70%3,272,021