Home

Independence Realty Trust, Inc. Common Stock (IRT)

15.93
+0.00 (0.00%)
NYSE · Last Trade: Nov 3rd, 8:59 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Independence Realty Trust, Inc. Common Stock (IRT)

DateOpenHighLowCloseVolumeAdjusted Close
10/31/202515.7016.1215.7015.937,115,41215.93
10/30/202515.4915.8515.2315.777,387,21915.77
10/29/202515.6515.7415.0615.126,238,69015.12
10/28/202516.2016.2015.7915.792,615,09615.79
10/27/202516.1716.2016.0216.163,268,38216.16
10/24/202516.4716.4716.2016.262,268,79116.26
10/23/202516.3316.3616.0816.312,446,92116.31
10/22/202516.2516.4516.1216.322,339,55516.32
10/21/202516.1316.3716.0516.201,719,65016.20
10/20/202516.0616.1916.0216.081,344,37816.08
10/17/202516.0416.2115.9116.032,081,88616.03
10/16/202516.1116.1615.9016.071,757,53716.07
10/15/202516.3116.4416.0516.102,121,30116.10
10/14/202516.3016.3816.0916.253,172,91616.25
10/13/202516.2216.3916.1616.362,463,59716.36
10/10/202516.2916.3215.8716.123,999,18816.12
10/09/202516.3716.4316.1016.183,884,27916.18
10/08/202516.1916.3916.0616.364,735,56716.36
10/07/202516.1516.4216.1416.233,483,02716.23
10/06/202516.3616.3616.1116.162,436,70516.16
10/03/202516.3416.5216.2916.312,472,73716.31
10/02/202516.3216.4416.1816.322,677,98916.32
10/01/202516.4216.4516.1216.393,092,34216.39
9/30/202516.3716.4016.1316.392,495,29116.39
9/29/202516.5216.6316.3116.352,541,38516.18
9/26/202516.5216.6716.4816.542,791,54416.37
9/25/202516.7116.7516.4316.452,823,50216.28
9/24/202517.0517.1316.7016.702,805,04116.53
9/23/202517.1117.1617.0217.102,305,16816.92
9/22/202517.1917.1916.8817.032,276,45316.85
9/19/202517.0817.2517.0017.183,272,02117.00
9/18/202516.9617.1816.9217.062,107,72916.88
9/17/202516.9517.2816.9016.932,514,54316.75
9/16/202517.1817.2916.8716.942,553,55916.76
9/15/202517.3717.4317.0717.192,934,43117.01
9/12/202517.7117.7517.3917.402,106,65017.22
9/11/202517.3217.7617.3017.711,809,33617.53
9/10/202517.8217.9417.3817.383,630,84717.20
9/09/202517.8617.9817.7317.893,713,77817.70
9/08/202517.8617.9917.7717.882,166,64417.69
9/05/202517.8818.1817.8518.043,374,81217.85
9/04/202517.7217.8217.5817.781,278,99917.60
9/03/202517.5117.6317.4517.622,773,80917.44
9/02/202517.8817.9317.5017.612,209,63017.43
8/29/202517.8618.1217.8318.112,085,52617.92
8/28/202517.7117.8817.5517.872,157,65817.68
8/27/202517.3517.7517.3517.721,856,54917.54
8/26/202517.5317.6917.4017.422,476,72417.24
8/25/202517.6117.6717.4117.481,069,69217.30
8/22/202517.3217.8217.2417.682,646,60717.50
8/21/202517.1417.2617.0917.161,682,03816.98
8/20/202517.4817.5417.2517.282,359,54917.10
8/19/202517.2617.4817.2517.412,394,45517.23
8/18/202517.4317.4617.1817.192,919,31517.01
8/15/202517.2717.4517.2717.432,997,06417.25
8/14/202517.4717.4717.2417.321,967,12417.14
8/13/202517.4517.6717.2917.613,244,97717.43
8/12/202517.1217.4217.0317.392,948,10417.21
8/11/202517.1817.2717.0417.112,609,96716.93
8/08/202517.4717.4717.1917.232,358,25917.05
8/07/202517.1717.4817.1217.403,125,31317.22
8/06/202517.1717.3917.0017.083,489,88416.90
8/05/202516.7917.2416.7117.244,341,15317.06
8/04/202516.8616.9316.6816.702,855,96116.53