Independence Realty Trust, Inc. (IRT)
NYSE: IRT · Real-Time Price · USD
19.61
+0.20 (1.00%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Independence Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |