Independence Realty Trust... (IRT)
NYSE: IRT
· Real-Time Price · USD
18.04
0.26 (1.46%)
At close: Sep 05, 2025, 3:59 PM
18.04
0.03%
After-hours: Sep 05, 2025, 06:09 PM EDT
IRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 17.88 | 18.18 | 17.85 | 18.04 | 18.04 | 1.46% | 3,327,200 |
| 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 |
| Aug 28, 2025 | 17.71 | 17.88 | 17.55 | 17.87 | 17.87 | 0.85% | 2,157,700 |
| Aug 27, 2025 | 17.35 | 17.75 | 17.35 | 17.72 | 17.72 | 1.72% | 1,856,549 |
| Aug 26, 2025 | 17.53 | 17.69 | 17.40 | 17.42 | 17.42 | -0.34% | 2,476,724 |
| Aug 25, 2025 | 17.61 | 17.67 | 17.42 | 17.48 | 17.48 | -1.13% | 1,069,700 |
| Aug 22, 2025 | 17.32 | 17.82 | 17.24 | 17.68 | 17.68 | 3.03% | 2,646,607 |
| Aug 21, 2025 | 17.14 | 17.26 | 17.09 | 17.16 | 17.16 | -0.69% | 1,682,038 |
| Aug 20, 2025 | 17.48 | 17.54 | 17.26 | 17.28 | 17.28 | -0.75% | 2,359,549 |
| Aug 19, 2025 | 17.26 | 17.49 | 17.25 | 17.41 | 17.41 | 1.28% | 2,394,500 |
| Aug 18, 2025 | 17.43 | 17.46 | 17.18 | 17.19 | 17.19 | -1.38% | 2,919,315 |
| Aug 15, 2025 | 17.27 | 17.45 | 17.27 | 17.43 | 17.43 | 0.64% | 2,997,100 |
| Aug 14, 2025 | 17.47 | 17.47 | 17.24 | 17.32 | 17.32 | -1.65% | 1,967,124 |
| 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 |