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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	17.26	17.41	17.41	17.49	17.25	2.39M
August 18, 2025	17.43	17.19	17.19	17.46	17.18	2.92M
August 15, 2025	17.27	17.43	17.43	17.45	17.27	3M
August 14, 2025	17.47	17.32	17.32	17.47	17.24	1.97M
August 13, 2025	17.45	17.61	17.61	17.67	17.29	3.25M
August 12, 2025	17.12	17.39	17.39	17.42	17.03	2.95M
August 11, 2025	17.18	17.11	17.11	17.27	17.04	2.61M
August 08, 2025	17.47	17.23	17.23	17.47	17.19	2.36M
August 07, 2025	17.17	17.4	17.4	17.49	17.12	3.13M
August 06, 2025	17.17	17.08	17.08	17.4	17	3.49M
August 05, 2025	16.79	17.24	17.24	17.24	16.71	4.34M
August 04, 2025	16.86	16.7	16.7	16.93	16.68	2.86M
August 01, 2025	17.18	16.76	16.76	17.6	16.59	3.11M
July 31, 2025	16.64	16.77	16.77	17.14	16.64	4.65M
July 30, 2025	17.46	17.13	17.13	17.49	16.94	3.75M
July 29, 2025	17.23	17.52	17.52	17.56	17.2	1.94M
July 28, 2025	17.38	17.19	17.19	17.46	17.17	2.2M
July 25, 2025	17.39	17.38	17.38	17.51	17.24	1.34M
July 24, 2025	17.49	17.41	17.41	17.6	17.36	1.91M
July 23, 2025	17.55	17.51	17.51	17.67	17.43	2.06M
July 22, 2025	17.18	17.54	17.54	17.56	17.13	2.97M
July 21, 2025	17.31	17.21	17.21	17.44	17.17	1.56M
July 18, 2025	17.36	17.21	17.21	17.37	17.13	1.66M
July 17, 2025	17.28	17.27	17.28	17.44	17.25	1.58M
July 16, 2025	17.12	17.26	17.26	17.32	17.05	2.62M
July 15, 2025	17.47	17.1	17.1	17.51	17.05	4.26M
July 14, 2025	17.52	17.47	17.47	17.68	17.38	2.88M
July 11, 2025	17.31	17.53	17.53	17.6	17.25	3.34M
July 10, 2025	17.47	17.51	17.51	17.74	17.44	2.04M

Independence Realty Trust, Inc. (IRT) NYSE