Independence Realty Trust, Inc. Common Stock (IRT)

15.71
+0.21 (1.32%)
NYSE · Last Trade: Apr 23rd, 2:24 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Independence Realty Trust, Inc. Common Stock (IRT)

DateOpenHighLowCloseVolumeAdjusted Close
4/22/202615.9515.9715.4615.503,666,05815.50
4/21/202616.1916.3015.8415.902,644,17715.90
4/20/202616.0816.3016.0416.211,492,30516.21
4/17/202615.7216.1815.7216.151,737,77816.15
4/16/202615.7015.8315.5715.662,436,23115.66
4/15/202615.6815.7315.5415.671,374,06215.67
4/14/202615.4915.7315.4815.701,881,45915.70
4/13/202615.4615.5415.2115.521,584,95715.52
4/10/202615.2415.4415.1715.401,154,76715.40
4/09/202615.1215.3715.0915.251,323,65115.25
4/08/202615.4315.4315.1915.212,553,59615.21
4/07/202615.0815.2215.0515.153,250,51915.15
4/06/202615.0415.2014.9915.071,287,83915.07
4/02/202614.6015.1114.6015.102,615,04415.10
4/01/202614.8515.0514.7514.873,437,20214.87
3/31/202614.9914.9914.6314.893,003,55614.89
3/30/202614.8915.0414.7714.812,299,36714.81
3/27/202614.7914.8814.6814.762,750,04714.76
3/26/202615.1615.2014.9515.002,744,02715.00
3/25/202615.2615.2914.9915.012,107,98615.01
3/24/202615.0215.2114.9015.103,177,44915.10
3/23/202615.3715.4815.1015.132,310,13115.13
3/20/202615.6715.6714.9815.123,708,24215.12
3/19/202615.6115.7815.4615.541,656,76215.54
3/18/202616.5216.5215.7315.752,618,08815.75
3/17/202615.8816.0715.7916.021,985,11016.02
3/16/202615.9416.0715.7215.721,690,79215.72
3/13/202616.3016.3915.7315.812,451,18815.81
3/12/202615.8816.3015.8816.082,863,53916.08
3/11/202616.1316.1615.8816.043,213,50316.04
3/10/202616.2316.4115.9816.232,195,26816.23
3/09/202616.3416.4115.9716.313,083,75116.31
3/06/202616.4116.5316.3116.472,546,77816.47
3/05/202616.5916.6916.4816.651,699,70016.65
3/04/202616.4816.7616.3616.742,315,38116.74
3/03/202616.3116.6116.1416.532,900,02016.53
3/02/202616.4716.7116.4416.641,607,43616.64
2/27/202616.8216.9316.4316.573,329,50716.57
2/26/202616.8416.9916.8016.903,940,07516.90
2/25/202616.6916.8016.5416.782,827,79716.78
2/24/202616.2916.7716.2916.729,065,05816.72
2/23/202616.6116.8216.2916.453,213,85916.45
2/20/202616.6616.7416.4616.562,428,78816.56
2/19/202616.5516.6516.4116.592,262,60516.59
2/18/202616.4116.6616.3516.544,021,08116.54
2/17/202616.5216.6016.0116.415,997,22516.41
2/13/202615.9916.3615.9316.353,987,08016.35
2/12/202617.1517.1515.8315.935,838,55415.93
2/11/202617.0817.2616.7816.823,794,24916.82
2/10/202616.7417.0916.7417.062,394,55917.06
2/09/202616.6416.7716.5116.771,623,11816.77
2/06/202616.5416.7116.4616.603,368,89016.60
2/05/202616.5216.5716.1316.393,486,28316.39
2/04/202616.3316.7116.3316.513,101,74916.51
2/03/202616.3716.5916.1116.263,982,88416.26
2/02/202616.7316.7416.4016.422,410,87616.42
1/30/202616.7016.7216.4816.701,945,25016.70
1/29/202616.5616.7116.4416.701,575,57016.70
1/28/202616.8316.9416.3616.441,787,48516.44
1/27/202616.7216.9716.7216.831,945,20716.83
1/26/202616.7916.8816.6316.763,478,15816.76
1/23/202616.7516.8916.7016.842,160,26616.84