Independence Realty Trust, Inc. - IRT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	16.56	16.56	16.56	16.72	16.3	3.7M
November 11, 2025	16.32	16.56	16.56	16.58	16.24	2.12M
November 10, 2025	16.27	16.31	16.31	16.43	16.15	2.23M
November 07, 2025	16.02	16.47	16.47	16.47	16.02	2.95M
November 06, 2025	16.26	15.97	15.97	16.3	15.95	2.73M
November 05, 2025	16.25	16.26	16.26	16.44	16.15	3.14M
November 04, 2025	15.92	16.21	16.21	16.22	15.89	4.11M
November 03, 2025	15.74	16	16	16	15.71	4.89M
October 31, 2025	15.7	15.93	15.93	16.12	15.7	7.02M
October 30, 2025	15.49	15.77	15.77	15.85	15.24	7.39M
October 29, 2025	15.65	15.12	15.12	15.74	15.07	6.24M
October 28, 2025	16.2	15.79	15.79	16.2	15.79	2.62M
October 27, 2025	16.17	16.16	16.16	16.2	16.02	3.27M
October 24, 2025	16.47	16.26	16.26	16.47	16.2	2.27M
October 23, 2025	16.33	16.31	16.31	16.36	16.09	2.45M
October 22, 2025	16.25	16.32	16.32	16.45	16.12	2.34M
October 21, 2025	16.13	16.2	16.2	16.37	16.05	1.72M
October 20, 2025	16.06	16.08	16.08	16.19	16.02	1.34M
October 17, 2025	16.04	16.03	16.03	16.21	15.91	2.08M
October 16, 2025	16.11	16.07	16.07	16.17	15.91	1.76M
October 15, 2025	16.31	16.1	16.1	16.44	16.06	2.12M
October 14, 2025	16.3	16.25	16.25	16.38	16.09	3.17M
October 13, 2025	16.22	16.36	16.36	16.39	16.17	2.46M
October 10, 2025	16.29	16.12	16.12	16.32	15.87	4M
October 09, 2025	16.37	16.18	16.18	16.43	16.1	3.88M
October 08, 2025	16.19	16.36	16.36	16.39	16.06	4.74M
October 07, 2025	16.15	16.23	16.23	16.42	16.14	3.48M
October 06, 2025	16.36	16.16	16.16	16.36	16.11	2.44M
October 03, 2025	16.34	16.31	16.31	16.52	16.29	2.47M
October 02, 2025	16.32	16.32	16.32	16.44	16.18	2.68M
October 01, 2025	16.42	16.39	16.39	16.45	16.12	3.09M
September 30, 2025	16.37	16.39	16.39	16.4	16.13	2.5M
September 29, 2025	16.52	16.35	16.18	16.63	16.31	2.54M
September 26, 2025	16.52	16.54	16.37	16.67	16.49	2.75M
September 25, 2025	16.71	16.45	16.28	16.75	16.43	2.82M
September 24, 2025	17.05	16.7	16.53	17.13	16.7	2.81M
September 23, 2025	17.11	17.1	16.92	17.17	17.02	2.31M
September 22, 2025	17.19	17.03	16.85	17.19	16.88	2.28M
September 19, 2025	17.08	17.18	17	17.25	17	3.27M
September 18, 2025	16.96	17.06	16.88	17.18	16.92	2.11M
September 17, 2025	16.95	16.93	16.75	17.28	16.9	2.51M
September 16, 2025	17.18	16.94	16.76	17.29	16.87	2.55M
September 15, 2025	17.37	17.19	17.01	17.43	17.07	2.93M
September 12, 2025	17.71	17.4	17.4	17.75	17.39	2.11M
September 11, 2025	17.32	17.71	17.71	17.76	17.3	1.81M
September 10, 2025	17.82	17.38	17.38	17.94	17.38	3.63M
September 09, 2025	17.86	17.89	17.88	17.98	17.73	3.65M
September 08, 2025	17.86	17.88	17.88	17.99	17.77	2.17M
September 05, 2025	17.88	18.04	18.04	18.18	17.85	3.37M
September 04, 2025	17.72	17.78	17.78	17.82	17.58	1.28M
September 03, 2025	17.51	17.62	17.62	17.63	17.45	2.77M
September 02, 2025	17.88	17.61	17.61	17.93	17.5	2.21M
August 29, 2025	17.86	18.11	18.11	18.12	17.83	2.09M
August 28, 2025	17.71	17.87	17.87	17.88	17.55	2.16M
August 27, 2025	17.35	17.72	17.72	17.75	17.35	1.86M
August 26, 2025	17.53	17.42	17.42	17.69	17.4	2.48M
August 25, 2025	17.61	17.48	17.48	17.67	17.42	1.07M
August 22, 2025	17.32	17.68	17.68	17.82	17.24	2.65M
August 21, 2025	17.14	17.16	17.16	17.26	17.09	1.68M
August 20, 2025	17.48	17.28	17.28	17.54	17.26	2.36M

Independence Realty Trust, Inc. (IRT) NYSE