Independence Realty Trust, Inc. Common Stock (IRT)

16.64
+0.07 (0.42%)
NYSE · Last Trade: Mar 3rd, 2:10 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
1/22/202617.0717.2316.7516.813,486,26616.81
1/21/202616.8517.1316.8217.063,017,33517.06
1/20/202616.5517.1216.5516.812,209,57116.81
1/16/202617.0417.3616.9617.262,720,92117.26
1/15/202617.1617.3617.0717.082,313,33117.08
1/14/202617.0817.2517.0117.152,100,90917.15
1/13/202617.1717.2216.9017.092,014,03517.09
1/12/202617.3717.4817.1417.172,527,13917.17
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