Independence Realty Trust, Inc. Common Stock (IRT)

16.86
+0.07 (0.42%)
NYSE· Last Trade: May 26th, 1:38 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/22/202616.8616.9116.6316.862,902,66916.86
5/21/202616.6216.8416.3816.793,061,56516.79
5/20/202616.5016.7516.4116.703,488,92716.70
5/19/202616.2116.5216.1116.502,300,65616.50
5/18/202616.0116.3216.0016.261,688,89816.26
5/15/202616.2616.2615.8616.002,163,89416.00
5/14/202616.4116.4516.1316.251,985,66916.25
5/13/202616.3616.4316.1416.291,857,30616.29
5/12/202616.5116.5116.2816.462,033,98316.46
5/11/202616.5916.6416.3916.451,372,86516.45
5/08/202616.3716.5216.3116.431,384,42516.43
5/07/202616.3616.6416.3416.373,509,41216.37
5/06/202616.5616.7116.4116.422,386,18016.42
5/05/202616.4716.6616.3916.501,610,56816.50
5/04/202616.1816.5016.1416.462,477,86016.46
5/01/202616.3316.4016.0516.251,868,58016.25
4/30/202615.9516.5215.9416.313,540,09716.31
4/29/202616.2416.5016.2416.292,480,59616.29
4/28/202615.9416.3515.9416.324,689,51616.32
4/27/202615.7815.9815.7215.831,493,92315.83
4/24/202615.8215.9015.6415.792,150,18515.79
4/23/202615.5315.8815.5315.852,203,83015.85
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
3/26/202615.1615.2014.9515.002,744,02714.83
3/25/202615.2615.2914.9915.012,107,98614.84
3/24/202615.0215.2114.9015.103,177,44914.93
3/23/202615.3715.4815.1015.132,310,13114.96
3/20/202615.6715.6714.9815.123,708,24214.95
3/19/202615.6115.7815.4615.541,656,76215.36
3/18/202616.5216.5215.7315.752,618,08815.57
3/17/202615.8816.0715.7916.021,985,11015.84
3/16/202615.9416.0715.7215.721,690,79215.54
3/13/202616.3016.3915.7315.812,451,18815.63
3/12/202615.8816.3015.8816.082,863,53915.90
3/11/202616.1316.1615.8816.043,213,50315.86
3/10/202616.2316.4115.9816.232,195,26816.05
3/09/202616.3416.4115.9716.313,083,75116.13
3/06/202616.4116.5316.3116.472,546,77816.28
3/05/202616.5916.6916.4816.651,699,70016.46
3/04/202616.4816.7616.3616.742,315,38116.55
3/03/202616.3116.6116.1416.532,900,02016.34
3/02/202616.4716.7116.4416.641,607,43616.45
2/27/202616.8216.9316.4316.573,329,50716.38
2/26/202616.8416.9916.8016.903,940,07516.71