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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	17.62	17.55	17.55	17.7	17.52	2.14M
July 08, 2025	17.58	17.61	17.61	17.77	17.45	2.08M
July 07, 2025	17.73	17.6	17.6	17.93	17.45	2.92M
July 03, 2025	17.68	17.78	17.78	17.89	17.61	2.48M
July 02, 2025	17.56	17.63	17.63	17.66	17.19	6.18M
July 01, 2025	17.58	17.59	17.59	17.89	17.43	3.88M
June 30, 2025	17.55	17.69	17.69	17.76	17.3	4.47M
June 27, 2025	17.75	17.57	17.57	17.93	17.56	5.69M
June 26, 2025	17.5	17.88	17.71	17.91	17.42	4.99M
June 25, 2025	17.64	17.41	17.24	17.73	17.32	3.34M
June 24, 2025	17.8	17.74	17.57	17.89	17.71	2.69M
June 23, 2025	17.78	17.76	17.59	17.95	17.55	1.8M
June 20, 2025	17.87	17.73	17.56	17.94	17.61	2.84M
June 18, 2025	17.82	17.78	17.61	18.02	17.75	1.87M
June 17, 2025	17.94	17.84	17.67	17.97	17.74	3.24M
June 16, 2025	18.19	17.98	17.81	18.27	17.95	1.81M
June 13, 2025	18.29	18.04	18.04	18.47	17.91	1.82M
June 12, 2025	18.37	18.53	18.53	18.54	18.25	1.25M
June 11, 2025	18.63	18.37	18.37	18.74	18.29	1.54M
June 10, 2025	18.4	18.59	18.59	18.61	18.27	1.64M
June 09, 2025	18.21	18.29	18.29	18.42	17.98	2.2M
June 06, 2025	18.43	18.18	18.18	18.44	18	1.63M
June 05, 2025	18.53	18.22	18.22	18.53	18.22	2.1M
June 04, 2025	18.48	18.53	18.53	18.65	18.32	2.15M
June 03, 2025	18.46	18.52	18.52	18.63	18.13	2.8M
June 02, 2025	18.4	18.46	18.46	18.54	18.22	1.38M
May 30, 2025	18.42	18.59	18.59	18.68	18.3	2.05M
May 29, 2025	18.27	18.44	18.44	18.47	18.06	1.56M

Independence Realty Trust, Inc. (IRT) NYSE