Independence Realty Trust... (IRT)
NYSE: IRT
· Real-Time Price · USD
16.30
-0.02 (-0.12%)
At close: Oct 03, 2025, 3:59 PM
16.14
-0.98%
After-hours: Oct 03, 2025, 06:27 PM EDT
IRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.34 | 16.52 | 16.29 | 16.31 | 16.31 | -0.06% | 2,337,522 |
| Oct 2, 2025 | 16.32 | 16.44 | 16.18 | 16.32 | 16.32 | -0.43% | 2,678,039 |
| Oct 1, 2025 | 16.42 | 16.45 | 16.12 | 16.39 | 16.39 | 0.00% | 3,092,500 |
| Sep 30, 2025 | 16.37 | 16.40 | 16.13 | 16.39 | 16.39 | 0.24% | 2,495,313 |
| Sep 29, 2025 | 16.52 | 16.63 | 16.31 | 16.35 | 16.18 | -1.15% | 2,541,460 |
| Sep 26, 2025 | 16.52 | 16.67 | 16.49 | 16.54 | 16.37 | 0.55% | 2,748,000 |
| Sep 25, 2025 | 16.71 | 16.75 | 16.43 | 16.45 | 16.28 | -1.50% | 2,823,502 |
| Sep 24, 2025 | 17.05 | 17.13 | 16.70 | 16.70 | 16.53 | -2.34% | 2,805,041 |
| Sep 23, 2025 | 17.11 | 17.17 | 17.02 | 17.10 | 16.92 | 0.41% | 2,305,200 |
| Sep 22, 2025 | 17.19 | 17.19 | 16.88 | 17.03 | 16.85 | -0.87% | 2,276,500 |
| Sep 19, 2025 | 17.08 | 17.25 | 17.00 | 17.18 | 17.00 | 0.70% | 3,272,021 |
| Sep 18, 2025 | 16.96 | 17.18 | 16.92 | 17.06 | 16.88 | 0.77% | 2,107,729 |
| Sep 17, 2025 | 16.95 | 17.28 | 16.90 | 16.93 | 16.75 | -0.06% | 2,514,543 |
| Sep 16, 2025 | 17.18 | 17.29 | 16.87 | 16.94 | 16.76 | -1.45% | 2,553,600 |
| Sep 15, 2025 | 17.37 | 17.43 | 17.07 | 17.19 | 17.01 | -1.21% | 2,934,431 |
| Sep 12, 2025 | 17.71 | 17.75 | 17.39 | 17.40 | 17.22 | -1.75% | 2,106,700 |
| Sep 11, 2025 | 17.32 | 17.76 | 17.30 | 17.71 | 17.53 | 1.90% | 1,809,336 |
| Sep 10, 2025 | 17.82 | 17.94 | 17.38 | 17.38 | 17.20 | -2.85% | 3,630,849 |
| Sep 9, 2025 | 17.86 | 17.98 | 17.73 | 17.89 | 17.70 | 0.06% | 3,713,800 |
| Sep 8, 2025 | 17.86 | 17.99 | 17.77 | 17.88 | 17.69 | -0.89% | 2,166,600 |
Page 1 of 136