Independence Realty Trust... (IRT)
NYSE: IRT
· Real-Time Price · USD
16.54
0.09 (0.52%)
At close: Sep 26, 2025, 3:59 PM
16.54
0.03%
After-hours: Sep 26, 2025, 06:20 PM EDT
IRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.52 | 16.67 | 16.49 | 16.54 | 16.54 | 0.55% | 2,747,967 |
| Sep 25, 2025 | 16.71 | 16.75 | 16.43 | 16.45 | 16.45 | -1.50% | 2,823,502 |
| Sep 24, 2025 | 17.05 | 17.13 | 16.70 | 16.70 | 16.70 | -2.34% | 2,805,041 |
| Sep 23, 2025 | 17.11 | 17.17 | 17.02 | 17.10 | 17.10 | 0.41% | 2,305,200 |
| Sep 22, 2025 | 17.19 | 17.19 | 16.88 | 17.03 | 17.03 | -0.87% | 2,276,500 |
| Sep 19, 2025 | 17.08 | 17.25 | 17.00 | 17.18 | 17.18 | 0.70% | 3,272,021 |
| Sep 18, 2025 | 16.96 | 17.18 | 16.92 | 17.06 | 17.06 | 0.77% | 2,107,729 |
| Sep 17, 2025 | 16.95 | 17.28 | 16.90 | 16.93 | 16.93 | -0.06% | 2,514,543 |
| Sep 16, 2025 | 17.18 | 17.29 | 16.87 | 16.94 | 16.94 | -1.45% | 2,553,600 |
| Sep 15, 2025 | 17.37 | 17.43 | 17.07 | 17.19 | 17.19 | -1.21% | 2,934,431 |
| Sep 12, 2025 | 17.71 | 17.75 | 17.39 | 17.40 | 17.40 | -1.75% | 2,106,700 |
| Sep 11, 2025 | 17.32 | 17.76 | 17.30 | 17.71 | 17.71 | 1.90% | 1,809,336 |
| Sep 10, 2025 | 17.82 | 17.94 | 17.38 | 17.38 | 17.38 | -2.85% | 3,630,849 |
| Sep 9, 2025 | 17.86 | 17.98 | 17.73 | 17.89 | 17.89 | 0.06% | 3,713,800 |
| Sep 8, 2025 | 17.86 | 17.99 | 17.77 | 17.88 | 17.88 | -0.89% | 2,166,600 |
| Sep 5, 2025 | 17.88 | 18.18 | 17.85 | 18.04 | 18.04 | 1.46% | 3,374,811 |
| Sep 4, 2025 | 17.72 | 17.82 | 17.58 | 17.78 | 17.78 | 0.91% | 1,279,000 |
| Sep 3, 2025 | 17.51 | 17.63 | 17.45 | 17.62 | 17.62 | 0.06% | 2,773,809 |
| Sep 2, 2025 | 17.88 | 17.93 | 17.50 | 17.61 | 17.61 | -2.76% | 2,209,630 |
| Aug 29, 2025 | 17.86 | 18.12 | 17.83 | 18.11 | 18.11 | 1.34% | 2,085,526 |