Independence Realty Trust, Inc. Common Stock (IRT)

17.32
-0.16 (-0.92%)
NYSE · Last Trade: Jan 11th, 5:32 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
1/09/202617.6517.6717.1917.323,036,98217.32
1/08/202617.2117.5417.1817.484,863,32717.48
1/07/202617.5017.6017.1117.302,369,31417.30
1/06/202617.1117.5017.0917.431,928,95517.43
1/05/202617.5017.6217.2117.242,228,17017.24
1/02/202617.3817.6317.2517.601,839,39917.60
12/31/202517.6317.6317.4517.481,782,98117.48
12/30/202517.6817.7917.5917.771,901,75317.60
12/29/202517.5617.6817.4617.621,740,97817.45
12/26/202517.2517.5417.2517.521,064,99517.35
12/24/202517.3717.4117.2917.32695,31417.15
12/23/202517.2517.4017.1817.301,802,41617.13
12/22/202516.7517.3116.6517.252,776,34917.09
12/19/202516.9917.0016.7716.7910,493,94616.63
12/18/202517.2817.2817.0417.041,875,19016.88
12/17/202516.9617.2316.9617.172,545,48717.01
12/16/202516.9717.0516.8316.982,195,59116.82
12/15/202517.0517.0516.9416.991,782,15316.83
12/12/202517.0917.1416.8916.933,326,79016.77
12/11/202516.9117.0916.8817.013,448,73616.85
12/10/202516.6016.8916.4516.804,748,67616.64
12/09/202516.5316.6816.4316.452,390,57616.29
12/08/202516.5016.6516.3216.452,623,79116.29
12/05/202516.7016.7616.5216.531,691,29716.37
12/04/202516.1117.2216.0616.753,276,40016.59
12/03/202517.2117.3917.1617.251,985,45117.09
12/02/202517.1517.2717.0617.202,336,15217.04
12/01/202517.0017.1416.9517.073,337,05916.91
11/28/202517.1317.2217.0417.15665,35316.99
11/26/202516.9817.1616.9717.082,006,29216.92
11/25/202516.9317.2116.8117.072,228,29216.91
11/24/202516.9016.9616.7716.802,294,95516.64
11/21/202516.8817.0516.7516.942,862,14116.78
11/20/202516.5316.8216.5216.742,867,84116.58
11/19/202516.4016.5416.3116.502,559,46516.34
11/18/202516.4316.5116.3416.362,321,12416.20
11/17/202516.6516.7316.3416.372,882,88816.21
11/14/202516.4716.6916.4116.562,899,09816.40
11/13/202516.4716.5516.3616.462,938,14116.30
11/12/202516.5616.7216.3016.563,701,57816.40
11/11/202516.3216.5816.2416.562,121,16016.40
11/10/202516.2716.4316.1516.312,229,64316.15
11/07/202516.0216.4716.0216.472,950,34216.31
11/06/202516.2616.3015.9515.972,731,89315.82
11/05/202516.2516.4416.1516.263,135,25316.10
11/04/202515.9216.2215.8916.214,106,11916.05
11/03/202515.7416.0015.7116.004,886,04215.85
10/31/202515.7016.1215.7015.937,115,41215.78
10/30/202515.4915.8515.2315.777,387,21915.62
10/29/202515.6515.7415.0615.126,238,69014.98
10/28/202516.2016.2015.7915.792,615,09615.64
10/27/202516.1716.2016.0216.163,268,38216.01
10/24/202516.4716.4716.2016.262,268,79116.10
10/23/202516.3316.3616.0816.312,446,92116.15
10/22/202516.2516.4516.1216.322,339,55516.16
10/21/202516.1316.3716.0516.201,719,65016.05
10/20/202516.0616.1916.0216.081,344,37815.93
10/17/202516.0416.2115.9116.032,081,88615.88
10/16/202516.1116.1615.9016.071,757,53715.92
10/15/202516.3116.4416.0516.102,121,30115.95
10/14/202516.3016.3816.0916.253,172,91616.09
10/13/202516.2216.3916.1616.362,463,59716.20