Independence Realty Trust, Inc. IRT
NYSE · United States · Finance
$14.53-0.12 (-0.82%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $14.53 | -2.02% | $14.78 | $14.83 | $14.45 | 4.96M |
| 2026-09-29 | $14.83 | +0.88% | $14.76 | $15.08 | $14.60 | 5.28M |
| 2026-09-28 | $14.70 | +0.48% | $14.68 | $14.79 | $14.49 | 4.05M |
| 2026-09-25 | $14.63 | +0.14% | $14.57 | $14.69 | $14.46 | 3.16M |
| 2026-09-24 | $14.61 | +0.21% | $14.63 | $14.72 | $14.53 | 4.19M |
| 2026-09-23 | $14.58 | -1.22% | $14.66 | $14.75 | $14.55 | 2.29M |
| 2026-09-22 | $14.76 | +0.68% | $14.73 | $14.91 | $14.60 | 3.15M |
| 2026-09-21 | $14.66 | -0.88% | $14.84 | $14.85 | $14.66 | 2.28M |
| 2026-09-18 | $14.79 | -1.73% | $15.00 | $15.04 | $14.77 | 4.35M |
| 2026-09-17 | $15.05 | +0.74% | $15.00 | $15.22 | $14.97 | 3.57M |
| 2026-09-16 | $14.94 | -1.52% | $15.15 | $15.22 | $14.94 | 3.93M |
| 2026-09-15 | $15.17 | -1.11% | $15.33 | $15.43 | $15.17 | 4.89M |
| 2026-09-14 | $15.34 | +0.99% | $15.26 | $15.38 | $15.02 | 4.67M |
| 2026-09-11 | $15.19 | -0.26% | $15.34 | $15.48 | $15.17 | 4.14M |
| 2026-09-10 | $15.23 | 0.00% | $15.32 | $15.32 | $15.00 | 6.27M |
| 2026-09-09 | $15.23 | -4.27% | $15.62 | $15.77 | $14.99 | 13.00M |
| 2026-09-08 | $15.91 | -1.12% | $16.22 | $16.22 | $15.91 | 2.35M |
| 2026-09-04 | $16.09 | -0.25% | $16.01 | $16.28 | $15.96 | 1.56M |
| 2026-09-03 | $16.13 | -1.16% | $16.47 | $16.49 | $16.13 | 1.71M |
| 2026-09-02 | $16.32 | +0.31% | $16.36 | $16.46 | $16.13 | 1.89M |
| 2026-09-01 | $16.27 | +0.56% | $16.16 | $16.30 | $16.13 | 2.50M |
| 2026-08-31 | $16.18 | -0.80% | $16.23 | $16.24 | $16.08 | 2.88M |
| 2026-08-28 | $16.31 | -0.55% | $16.47 | $16.51 | $16.30 | 2.13M |
| 2026-08-27 | $16.40 | -1.26% | $16.82 | $16.82 | $16.40 | 3.14M |
| 2026-08-26 | $16.61 | -0.48% | $16.74 | $16.89 | $16.61 | 2.52M |
| 2026-08-25 | $16.69 | -1.13% | $17.05 | $17.05 | $16.68 | 1.21M |
| 2026-08-24 | $16.88 | +1.75% | $16.87 | $16.96 | $16.66 | 1.30M |
| 2026-08-21 | $16.59 | -0.24% | $16.66 | $16.75 | $16.46 | 1.16M |
| 2026-08-20 | $16.63 | +0.06% | $16.50 | $16.79 | $16.50 | 1.19M |
| 2026-08-19 | $16.62 | +1.47% | $16.49 | $16.68 | $16.35 | 1.41M |
| 2026-08-18 | $16.38 | -1.74% | $16.80 | $16.98 | $16.38 | 2.40M |
| 2026-08-17 | $16.67 | -2.11% | $16.91 | $16.96 | $16.59 | 2.38M |
| 2026-08-14 | $17.03 | +0.18% | $17.02 | $17.15 | $16.78 | 2.28M |
| 2026-08-13 | $17.00 | +1.25% | $16.88 | $17.20 | $16.85 | 2.85M |
| 2026-08-12 | $16.79 | +0.84% | $16.58 | $16.85 | $16.54 | 3.27M |
| 2026-08-11 | $16.65 | -0.48% | $16.66 | $16.84 | $16.61 | 3.35M |
| 2026-08-10 | $16.73 | -3.07% | $17.15 | $17.20 | $16.69 | 2.32M |
| 2026-08-07 | $17.26 | +1.65% | $16.98 | $17.35 | $16.87 | 2.77M |
| 2026-08-06 | $16.98 | -0.64% | $17.26 | $17.33 | $16.94 | 3.07M |
| 2026-08-05 | $17.09 | +0.18% | $17.32 | $17.32 | $17.00 | 4.25M |
| 2026-08-04 | $17.06 | +1.79% | $17.00 | $17.13 | $16.52 | 7.84M |
| 2026-08-03 | $16.76 | +0.78% | $16.70 | $16.93 | $16.57 | 3.06M |
| 2026-07-31 | $16.63 | -0.36% | $16.60 | $16.67 | $16.41 | 2.83M |
| 2026-07-30 | $16.69 | -1.18% | $16.81 | $16.85 | $16.34 | 5.21M |
| 2026-07-29 | $16.89 | +1.20% | $16.73 | $16.92 | $16.65 | 2.22M |
| 2026-07-28 | $16.69 | +1.64% | $16.44 | $16.85 | $16.44 | 2.19M |
| 2026-07-27 | $16.42 | -1.14% | $16.53 | $16.70 | $16.37 | 1.96M |
| 2026-07-24 | $16.61 | +1.28% | $16.44 | $16.63 | $16.41 | 1.91M |
| 2026-07-23 | $16.40 | +0.31% | $16.28 | $16.55 | $16.28 | 1.39M |
| 2026-07-22 | $16.35 | -0.73% | $16.51 | $16.60 | $16.28 | 1.62M |
| 2026-07-21 | $16.47 | -0.18% | $16.44 | $16.54 | $16.37 | 2.23M |
| 2026-07-20 | $16.50 | -0.72% | $16.58 | $16.73 | $16.48 | 1.52M |
| 2026-07-17 | $16.62 | -2.06% | $16.99 | $17.10 | $16.51 | 1.71M |
| 2026-07-16 | $16.97 | +3.10% | $16.33 | $17.02 | $16.33 | 5.93M |
| 2026-07-15 | $16.46 | -0.54% | $16.66 | $16.69 | $16.38 | 2.27M |
| 2026-07-14 | $16.55 | -1.72% | $16.97 | $17.08 | $16.55 | 2.55M |
| 2026-07-13 | $16.84 | +0.60% | $16.83 | $16.99 | $16.72 | 2.58M |
| 2026-07-10 | $16.74 | +0.12% | $16.76 | $16.86 | $16.62 | 1.14M |
| 2026-07-09 | $16.72 | -0.83% | $16.92 | $16.97 | $16.71 | 1.42M |
| 2026-07-08 | $16.86 | -2.82% | $17.27 | $17.45 | $16.84 | 3.13M |
| 2026-07-07 | $17.35 | +1.17% | $17.35 | $17.70 | $17.31 | 2.71M |
| 2026-07-06 | $17.15 | -1.04% | $17.18 | $17.28 | $17.09 | 1.95M |
| 2026-07-02 | $17.33 | +0.99% | $17.25 | $17.37 | $17.09 | 2.67M |
| 2026-07-01 | $17.16 | +2.82% | $16.75 | $17.19 | $16.68 | 3.16M |
| 2026-06-30 | $16.69 | -0.60% | $16.72 | $16.82 | $16.59 | 3.40M |
| 2026-06-29 | $16.79 | -0.71% | $16.84 | $16.88 | $16.62 | 2.73M |
| 2026-06-26 | $16.91 | +0.89% | $16.73 | $17.03 | $16.69 | 8.04M |
| 2026-06-25 | $16.76 | +1.51% | $16.54 | $16.85 | $16.52 | 2.04M |
| 2026-06-24 | $16.51 | +1.48% | $16.21 | $16.58 | $16.21 | 3.21M |
| 2026-06-23 | $16.27 | +1.62% | $16.19 | $16.32 | $16.09 | 4.15M |
| 2026-06-22 | $16.01 | +1.20% | $15.76 | $16.15 | $15.66 | 3.31M |
| 2026-06-18 | $15.82 | -1.00% | $16.02 | $16.15 | $15.73 | 5.48M |
| 2026-06-17 | $15.98 | -3.03% | $16.41 | $16.50 | $15.91 | 2.73M |
| 2026-06-16 | $16.48 | -0.66% | $16.66 | $16.76 | $16.34 | 1.59M |
| 2026-06-15 | $16.59 | -1.66% | $16.74 | $16.84 | $16.56 | 2.93M |
| 2026-06-12 | $16.87 | +0.84% | $16.83 | $16.96 | $16.76 | 2.02M |
| 2026-06-11 | $16.73 | -1.47% | $17.01 | $17.12 | $16.66 | 3.05M |
| 2026-06-10 | $16.98 | +0.35% | $17.00 | $17.18 | $16.94 | 4.38M |
| 2026-06-09 | $16.92 | +1.50% | $16.72 | $17.00 | $16.61 | 4.07M |
| 2026-06-08 | $16.67 | +0.30% | $16.65 | $16.85 | $16.62 | 3.71M |
| 2026-06-05 | $16.62 | +0.48% | $16.53 | $16.78 | $16.49 | 2.88M |
| 2026-06-04 | $16.54 | +1.91% | $16.49 | $16.60 | $16.29 | 4.11M |
| 2026-06-03 | $16.23 | +2.46% | $15.71 | $16.25 | $15.68 | 2.17M |
| 2026-06-02 | $15.84 | -0.13% | $16.01 | $16.06 | $15.76 | 2.65M |
| 2026-06-01 | $15.86 | -2.28% | $16.15 | $16.32 | $15.77 | 3.07M |
| 2026-05-29 | $16.23 | -1.28% | $16.36 | $16.42 | $16.13 | 3.72M |
| 2026-05-28 | $16.44 | -0.30% | $16.48 | $16.56 | $16.42 | 3.61M |
| 2026-05-27 | $16.49 | -0.90% | $16.64 | $16.74 | $16.47 | 3.15M |
| 2026-05-26 | $16.64 | -1.30% | $16.79 | $16.94 | $16.63 | 2.19M |
| 2026-05-22 | $16.86 | +0.42% | $16.86 | $16.92 | $16.63 | 2.90M |