Independence Realty Trust... (IRT)
NYSE: IRT
· Real-Time Price · USD
17.32
-0.29 (-1.65%)
At close: Aug 14, 2025, 3:59 PM
17.32
0.03%
After-hours: Aug 14, 2025, 05:52 PM EDT
IRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 17.47 | 17.47 | 17.24 | 17.32 | 17.32 | -1.65% | 1,784,655 |
| Aug 13, 2025 | 17.45 | 17.67 | 17.29 | 17.61 | 17.61 | 1.27% | 3,245,000 |
| Aug 12, 2025 | 17.12 | 17.42 | 17.03 | 17.39 | 17.39 | 1.64% | 2,948,104 |
| Aug 11, 2025 | 17.18 | 17.27 | 17.04 | 17.11 | 17.11 | -0.70% | 2,610,000 |
| Aug 8, 2025 | 17.47 | 17.47 | 17.19 | 17.23 | 17.23 | -0.98% | 2,358,300 |
| Aug 7, 2025 | 17.17 | 17.49 | 17.12 | 17.40 | 17.40 | 1.87% | 3,125,313 |
| Aug 6, 2025 | 17.17 | 17.40 | 17.00 | 17.08 | 17.08 | -0.93% | 3,489,900 |
| Aug 5, 2025 | 16.79 | 17.24 | 16.71 | 17.24 | 17.24 | 3.23% | 4,341,200 |
| Aug 4, 2025 | 16.86 | 16.93 | 16.68 | 16.70 | 16.70 | -0.36% | 2,856,000 |
| Aug 1, 2025 | 17.18 | 17.60 | 16.59 | 16.76 | 16.76 | -0.06% | 3,113,200 |
| Jul 31, 2025 | 16.64 | 17.14 | 16.64 | 16.77 | 16.77 | -2.10% | 4,653,205 |
| Jul 30, 2025 | 17.46 | 17.49 | 16.94 | 17.13 | 17.13 | -2.23% | 3,746,900 |
| Jul 29, 2025 | 17.23 | 17.56 | 17.20 | 17.52 | 17.52 | 1.92% | 1,942,901 |
| Jul 28, 2025 | 17.38 | 17.46 | 17.17 | 17.19 | 17.19 | -1.09% | 2,203,500 |
| Jul 25, 2025 | 17.39 | 17.51 | 17.24 | 17.38 | 17.38 | -0.17% | 1,344,927 |
| Jul 24, 2025 | 17.49 | 17.60 | 17.36 | 17.41 | 17.41 | -0.57% | 1,908,314 |
| Jul 23, 2025 | 17.55 | 17.67 | 17.43 | 17.51 | 17.51 | -0.17% | 2,060,824 |
| Jul 22, 2025 | 17.18 | 17.56 | 17.13 | 17.54 | 17.54 | 1.92% | 2,967,835 |
| Jul 21, 2025 | 17.31 | 17.44 | 17.17 | 17.21 | 17.21 | 0.00% | 1,556,700 |
| Jul 18, 2025 | 17.36 | 17.37 | 17.13 | 17.21 | 17.21 | -0.35% | 1,664,600 |