Independence Realty Trust, Inc. Common Stock (IRT)
19.43
+0.01 (0.05%)
NYSE · Last Trade: Apr 30th, 8:59 PM EDT
Historical Prices For Independence Realty Trust, Inc. Common Stock (IRT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2025 | 19.40 | 19.51 | 19.00 | 19.43 | 2,283,448 | 19.43 |
| 4/29/2025 | 19.47 | 19.60 | 19.28 | 19.42 | 1,812,463 | 19.42 |
| 4/28/2025 | 19.52 | 19.72 | 19.36 | 19.56 | 2,066,595 | 19.56 |
| 4/25/2025 | 19.33 | 19.63 | 19.14 | 19.58 | 3,344,622 | 19.58 |
| 4/24/2025 | 19.58 | 19.63 | 19.34 | 19.41 | 1,334,244 | 19.41 |
| 4/23/2025 | 19.63 | 19.94 | 19.41 | 19.59 | 1,751,000 | 19.59 |
| 4/22/2025 | 19.15 | 19.57 | 19.11 | 19.41 | 1,519,305 | 19.41 |
| 4/21/2025 | 19.05 | 19.16 | 18.56 | 18.91 | 1,258,750 | 18.91 |
| 4/17/2025 | 18.89 | 19.32 | 18.89 | 19.15 | 1,123,912 | 19.15 |
| 4/16/2025 | 18.75 | 19.11 | 18.73 | 18.87 | 2,100,413 | 18.87 |
| 4/15/2025 | 18.83 | 18.92 | 18.69 | 18.80 | 1,171,474 | 18.80 |
| 4/14/2025 | 18.37 | 18.90 | 18.27 | 18.73 | 2,856,352 | 18.73 |
| 4/11/2025 | 18.14 | 18.27 | 17.57 | 18.22 | 2,219,823 | 18.22 |
| 4/10/2025 | 18.49 | 18.82 | 17.77 | 18.29 | 1,742,065 | 18.29 |
| 4/09/2025 | 17.56 | 18.96 | 17.10 | 18.78 | 3,947,444 | 18.78 |
| 4/08/2025 | 18.78 | 18.81 | 17.66 | 17.82 | 2,769,517 | 17.82 |
| 4/07/2025 | 18.50 | 19.07 | 17.97 | 18.23 | 2,614,853 | 18.23 |
| 4/04/2025 | 20.13 | 20.28 | 18.99 | 19.00 | 3,371,356 | 19.00 |
| 4/03/2025 | 20.98 | 21.39 | 20.50 | 20.55 | 2,266,492 | 20.55 |
| 4/02/2025 | 21.27 | 21.56 | 21.22 | 21.38 | 1,428,439 | 21.38 |
| 4/01/2025 | 21.28 | 21.45 | 20.99 | 21.36 | 1,484,150 | 21.36 |
| 3/31/2025 | 20.94 | 21.50 | 20.94 | 21.23 | 3,211,924 | 21.23 |
| 3/28/2025 | 20.95 | 20.97 | 20.70 | 20.86 | 1,810,512 | 20.86 |
| 3/27/2025 | 21.03 | 21.26 | 20.90 | 20.98 | 1,694,573 | 20.98 |
| 3/26/2025 | 21.06 | 21.12 | 20.89 | 20.96 | 1,092,098 | 20.96 |
| 3/25/2025 | 20.99 | 21.19 | 20.75 | 20.98 | 2,033,101 | 20.98 |
| 3/24/2025 | 20.85 | 21.07 | 20.75 | 21.01 | 1,209,723 | 21.01 |
| 3/21/2025 | 20.69 | 20.88 | 20.45 | 20.73 | 3,440,581 | 20.73 |
| 3/20/2025 | 20.97 | 20.97 | 20.70 | 20.86 | 1,910,808 | 20.86 |
| 3/19/2025 | 20.92 | 21.07 | 20.65 | 20.94 | 2,726,308 | 20.94 |
| 3/18/2025 | 21.00 | 21.02 | 20.73 | 20.81 | 1,875,175 | 20.81 |
| 3/17/2025 | 20.86 | 21.13 | 20.86 | 21.00 | 1,937,096 | 21.00 |
| 3/14/2025 | 20.70 | 20.98 | 20.64 | 20.98 | 2,730,088 | 20.98 |
| 3/13/2025 | 20.65 | 20.79 | 20.29 | 20.57 | 1,694,782 | 20.57 |
| 3/12/2025 | 20.79 | 20.91 | 20.45 | 20.58 | 1,611,527 | 20.58 |
| 3/11/2025 | 21.23 | 21.25 | 20.63 | 20.82 | 2,362,545 | 20.82 |
| 3/10/2025 | 21.29 | 21.67 | 21.07 | 21.13 | 3,284,089 | 21.13 |
| 3/07/2025 | 21.03 | 21.22 | 20.74 | 21.00 | 1,768,085 | 21.00 |
| 3/06/2025 | 21.15 | 21.28 | 20.83 | 20.94 | 1,920,565 | 20.94 |
| 3/05/2025 | 21.08 | 21.50 | 21.00 | 21.44 | 1,989,356 | 21.44 |
| 3/04/2025 | 21.65 | 21.76 | 21.30 | 21.32 | 2,219,392 | 21.32 |
| 3/03/2025 | 21.77 | 21.85 | 21.50 | 21.66 | 2,128,386 | 21.66 |
| 2/28/2025 | 21.51 | 21.86 | 21.43 | 21.80 | 3,024,420 | 21.80 |
| 2/27/2025 | 20.85 | 21.46 | 20.81 | 21.35 | 1,893,873 | 21.35 |
| 2/26/2025 | 20.90 | 21.02 | 20.73 | 20.88 | 879,495 | 20.88 |
| 2/25/2025 | 20.67 | 21.18 | 20.67 | 20.90 | 2,915,611 | 20.90 |
| 2/24/2025 | 20.49 | 20.79 | 20.40 | 20.61 | 1,721,802 | 20.61 |
| 2/21/2025 | 20.86 | 20.92 | 20.18 | 20.40 | 2,705,438 | 20.40 |
| 2/20/2025 | 20.58 | 20.87 | 20.52 | 20.75 | 8,491,366 | 20.75 |
| 2/19/2025 | 20.63 | 20.76 | 20.45 | 20.62 | 1,381,228 | 20.62 |
| 2/18/2025 | 20.41 | 20.86 | 20.41 | 20.80 | 1,585,544 | 20.80 |
| 2/14/2025 | 20.66 | 20.94 | 20.51 | 20.51 | 1,626,088 | 20.51 |
| 2/13/2025 | 20.32 | 20.57 | 20.00 | 20.52 | 2,431,350 | 20.52 |
| 2/12/2025 | 19.59 | 20.20 | 19.59 | 20.07 | 2,242,186 | 20.07 |
| 2/11/2025 | 19.78 | 20.18 | 19.78 | 20.17 | 2,046,322 | 20.17 |
| 2/10/2025 | 19.90 | 20.08 | 19.64 | 20.05 | 1,801,853 | 20.05 |
| 2/07/2025 | 19.91 | 20.06 | 19.69 | 19.90 | 1,503,190 | 19.90 |
| 2/06/2025 | 19.79 | 19.93 | 19.69 | 19.87 | 1,146,965 | 19.87 |
| 2/05/2025 | 19.54 | 19.80 | 19.40 | 19.70 | 1,248,984 | 19.70 |
| 2/04/2025 | 19.11 | 19.46 | 18.94 | 19.38 | 1,199,325 | 19.38 |
| 2/03/2025 | 18.89 | 19.27 | 18.81 | 19.22 | 1,786,963 | 19.22 |