Skip to main content
logo
Independence Realty Trust, Inc. (IRT)
NYSE: IRT · Real-Time Price · USD
16.69
-0.10 (-0.60%)
Jun 30, 2026, 4:00 PM EDT - Market closed

Independence Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202616.7216.8216.5916.6916.69-0.60%3,369,216
Jun 29, 202616.8416.8816.6216.7916.79-0.71%2,663,752
Jun 26, 202616.7317.0316.6916.9116.911.99%7,199,541
Jun 25, 202616.5416.8516.5216.7616.581.51%2,037,070
Jun 24, 202616.2116.5816.2116.5116.331.48%3,208,611
Jun 23, 202616.1916.3216.0916.2716.101.62%4,146,250
Jun 22, 202615.7616.1515.6616.0115.841.20%3,314,216
Jun 18, 202616.0216.1515.7315.8215.65-1.00%5,483,793
Jun 17, 202616.4116.5015.9115.9815.81-3.03%2,731,587
Jun 16, 202616.6616.7616.3416.4816.30-0.66%1,587,753
Jun 15, 202616.7416.8416.5616.5916.41-1.66%2,927,283
Jun 12, 202616.8316.9616.7616.8716.690.84%2,016,466
Jun 11, 202617.0117.1216.6616.7316.55-1.47%3,054,300
Jun 10, 202617.0017.1816.9416.9816.800.35%4,378,022
Jun 9, 202616.7217.0016.6116.9216.741.50%4,068,233
Jun 8, 202616.6516.8516.6216.6716.490.30%3,712,300
Jun 5, 202616.5316.7816.4916.6216.440.48%2,880,229
Jun 4, 202616.4916.6016.2916.5416.361.91%4,108,502
Jun 3, 202615.7116.2515.6816.2316.062.46%2,165,378
Jun 2, 202616.0116.0615.7615.8415.67-0.13%2,646,593
Jun 1, 202616.1516.3215.7715.8615.69-2.28%3,066,685
May 29, 202616.3616.4216.1316.2316.06-1.28%3,724,730
May 28, 202616.4816.5616.4216.4416.26-0.30%3,605,027
May 27, 202616.6416.7416.4716.4916.31-0.90%3,148,344
May 26, 202616.7916.9416.6316.6416.46-1.30%2,192,290
May 22, 202616.8616.9216.6316.8616.680.42%2,902,669
May 21, 202616.6216.8416.3816.7916.610.54%3,061,564
May 20, 202616.5016.7516.4116.7016.521.21%3,488,927
May 19, 202616.2116.5216.1216.5016.321.48%2,300,677
May 18, 202616.0116.3216.0016.2616.091.63%1,688,896
May 15, 202616.2616.2615.8616.0015.83-1.54%2,163,893
May 14, 202616.4116.4516.1316.2516.08-0.25%1,985,669
May 13, 202616.3616.4316.1416.2916.12-1.03%1,857,305
May 12, 202616.5116.5116.2816.4616.280.06%2,033,983
May 11, 202616.5916.6516.3916.4516.270.12%1,372,864
May 8, 202616.3716.5316.3116.4316.250.37%1,384,424
May 7, 202616.3616.6416.3516.3716.19-0.30%3,509,412
May 6, 202616.5616.7116.4116.4216.24-0.48%2,386,180
May 5, 202616.4716.6616.3916.5016.320.24%1,610,566
May 4, 202616.1816.5116.1416.4616.281.29%2,477,859
May 1, 202616.3316.4016.0516.2516.08-0.37%1,868,579
Apr 30, 202615.9516.5215.9416.3116.130.12%3,540,097
Apr 29, 202616.2416.5116.2416.2916.12-0.18%2,480,609
Apr 28, 202615.9416.3515.9416.3216.143.10%4,689,515
Apr 27, 202615.7815.9815.7315.8315.660.25%1,493,923
Apr 24, 202615.8215.9115.6515.7915.62-0.38%2,150,185
Apr 23, 202615.5315.8815.5315.8515.682.26%2,203,832
Apr 22, 202615.9515.9815.4615.5015.33-2.52%3,666,057
Apr 21, 202616.1916.3015.8415.9015.73-1.91%2,644,182
Apr 20, 202616.0816.3016.0416.2116.040.37%1,492,305