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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.66	16.56	16.56	16.74	16.47	2.43M
February 19, 2026	16.55	16.59	16.59	16.65	16.41	2.26M
February 18, 2026	16.41	16.54	16.54	16.66	16.35	4.02M
February 17, 2026	16.52	16.41	16.41	16.6	16.01	4.93M
February 13, 2026	15.99	16.35	16.35	16.36	15.93	2.55M
February 12, 2026	17.15	15.93	15.93	17.15	15.83	5.84M
February 11, 2026	17.08	16.82	16.82	17.26	16.78	3.79M
February 10, 2026	16.74	17.06	17.06	17.09	16.74	2.39M
February 09, 2026	16.64	16.77	16.77	16.77	16.51	1.62M
February 06, 2026	16.54	16.6	16.6	16.71	16.47	3.37M
February 05, 2026	16.52	16.39	16.39	16.57	16.13	3.49M
February 04, 2026	16.33	16.51	16.51	16.71	16.33	3.1M
February 03, 2026	16.33	16.26	16.26	16.59	16.11	2.84M
February 02, 2026	16.73	16.42	16.42	16.74	16.4	2.41M
January 30, 2026	16.7	16.7	16.7	16.72	16.49	1.95M
January 29, 2026	16.56	16.7	16.7	16.72	16.44	1.58M
January 28, 2026	16.83	16.44	16.44	16.94	16.36	1.79M
January 27, 2026	16.72	16.83	16.83	16.97	16.72	1.95M
January 26, 2026	16.79	16.76	16.76	16.88	16.63	3.48M
January 23, 2026	16.75	16.84	16.84	16.89	16.7	2.16M
January 22, 2026	17.07	16.81	16.81	17.23	16.75	3.49M
January 21, 2026	16.85	17.06	17.06	17.13	16.82	3.02M
January 20, 2026	16.55	16.81	16.81	17.12	16.55	2.21M
January 16, 2026	17.04	17.26	17.26	17.36	16.96	2.09M
January 15, 2026	17.16	17.08	17.08	17.36	17.07	2.31M
January 14, 2026	17.08	17.15	17.15	17.25	17.01	2.1M
January 13, 2026	17.17	17.09	17.09	17.22	16.9	1.54M
January 12, 2026	17.37	17.17	17.17	17.48	17.14	2.53M
January 09, 2026	17.65	17.32	17.32	17.67	17.19	3.04M
January 08, 2026	17.21	17.48	17.48	17.54	17.18	4.86M
January 07, 2026	17.5	17.3	17.3	17.6	17.11	2.37M
January 06, 2026	17.11	17.43	17.43	17.5	17.09	1.93M
January 05, 2026	17.5	17.24	17.24	17.62	17.21	2.23M
January 02, 2026	17.38	17.6	17.6	17.63	17.25	1.84M
December 31, 2025	17.63	17.48	17.48	17.63	17.45	1.78M
December 30, 2025	17.68	17.77	17.6	17.79	17.59	1.9M
December 29, 2025	17.56	17.62	17.62	17.68	17.46	1.74M
December 26, 2025	17.25	17.52	17.52	17.54	17.25	1.07M
December 24, 2025	17.37	17.32	17.32	17.41	17.29	695,314
December 23, 2025	17.25	17.3	17.3	17.4	17.18	1.8M
December 22, 2025	16.75	17.25	17.25	17.31	16.65	2.78M
December 19, 2025	16.99	16.79	16.79	17	16.77	10.49M
December 18, 2025	17.28	17.04	17.04	17.28	17.04	1.88M
December 17, 2025	16.96	17.17	17.17	17.24	16.96	2.55M
December 16, 2025	16.97	16.98	16.98	17.05	16.83	2.2M
December 15, 2025	17	16.98	16.98	17.05	16.94	1.17M
December 12, 2025	17.09	16.93	16.93	17.14	16.89	3.33M
December 11, 2025	16.91	17.01	17.01	17.1	16.88	3.43M
December 10, 2025	16.6	16.8	16.8	16.89	16.45	4.75M
December 09, 2025	16.53	16.45	16.45	16.68	16.43	2.39M
December 08, 2025	16.5	16.45	16.45	16.65	16.32	2.68M
December 05, 2025	16.7	16.53	16.53	16.76	16.52	1.69M
December 04, 2025	16.11	16.75	16.75	17.22	16.06	3.26M
December 03, 2025	17.21	17.25	17.25	17.39	17.16	1.98M
December 02, 2025	17.15	17.2	17.2	17.28	17.06	2.34M
December 01, 2025	17	17.07	17.07	17.15	16.95	3.34M
November 28, 2025	17.13	17.15	17.15	17.22	17.04	665,353
November 26, 2025	16.98	17.08	17.08	17.16	16.97	2.01M
November 25, 2025	16.93	17.07	17.07	17.22	16.81	2.23M
November 24, 2025	16.9	16.8	16.8	16.96	16.77	2.31M

Independence Realty Trust, Inc. (IRT) NYSE