Independence Realty Trust, Inc. Common Stock (IRT)

16.55
-0.29 (-1.72%)
NYSE· Last Trade: Jul 15th, 3:37 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/14/202616.9717.0816.5516.552,546,97616.55
7/13/202616.8316.9916.7216.842,580,09816.84
7/10/202616.7616.8616.6116.741,138,16016.74
7/09/202616.9216.9616.7116.721,420,27316.72
7/08/202617.2717.4516.8416.863,132,50116.86
7/07/202617.3517.7017.3117.352,708,54017.35
7/06/202617.1817.2817.0917.151,948,99517.15
7/02/202617.2517.3617.0917.332,667,39817.33
7/01/202616.7517.1916.6817.163,159,14817.16
6/30/202616.7216.8216.5916.693,396,22816.69
6/29/202616.8416.8816.6216.792,731,53016.79
6/26/202616.7317.0316.6916.918,042,34116.91
6/25/202616.5416.8416.5216.762,037,07016.58
6/24/202616.2016.5716.2016.513,208,61216.33
6/23/202616.1916.3216.0916.274,146,25116.10
6/22/202615.7616.1515.6516.013,314,21715.84
6/18/202616.0216.1515.7215.825,483,79315.65
6/17/202616.4116.5015.9015.982,731,58815.81
6/16/202616.6616.7616.3416.481,587,75516.30
6/15/202616.7416.8416.5616.592,927,28316.41
6/12/202616.8316.9616.7616.872,016,46616.69
6/11/202617.0117.1216.6616.733,054,30016.55
6/10/202617.0017.1816.9316.984,378,02216.80
6/09/202616.7217.0016.6116.924,068,23416.74
6/08/202616.6516.8416.6216.673,712,30016.49
6/05/202616.5316.7716.4916.622,880,22916.44
6/04/202616.4916.5916.2916.544,108,50416.36
6/03/202615.7116.2515.6816.232,165,37816.06
6/02/202616.0116.0615.7615.842,646,59515.67
6/01/202616.1516.3215.7715.863,066,67915.69
5/29/202616.3616.4216.1316.233,724,73416.06
5/28/202616.4816.5616.4216.443,605,02716.26
5/27/202616.6416.7416.4616.493,148,33516.31
5/26/202616.7916.9416.6316.642,192,29116.46
5/22/202616.8616.9116.6316.862,902,66916.68
5/21/202616.6216.8416.3816.793,061,56516.61
5/20/202616.5016.7516.4116.703,488,92716.52
5/19/202616.2116.5216.1116.502,300,65616.32
5/18/202616.0116.3216.0016.261,688,89816.09
5/15/202616.2616.2615.8616.002,163,89415.83
5/14/202616.4116.4516.1316.251,985,66916.08
5/13/202616.3616.4316.1416.291,857,30616.11
5/12/202616.5116.5116.2816.462,033,98316.28
5/11/202616.5916.6416.3916.451,372,86516.27
5/08/202616.3716.5216.3116.431,384,42516.25
5/07/202616.3616.6416.3416.373,509,41216.19
5/06/202616.5616.7116.4116.422,386,18016.24
5/05/202616.4716.6616.3916.501,610,56816.32
5/04/202616.1816.5016.1416.462,477,86016.28
5/01/202616.3316.4016.0516.251,868,58016.08
4/30/202615.9516.5215.9416.313,540,09716.13
4/29/202616.2416.5016.2416.292,480,59616.11
4/28/202615.9416.3515.9416.324,689,51616.14
4/27/202615.7815.9815.7215.831,493,92315.66
4/24/202615.8215.9015.6415.792,150,18515.62
4/23/202615.5315.8815.5315.852,203,83015.68
4/22/202615.9515.9715.4615.503,666,05815.33
4/21/202616.1916.3015.8415.902,644,17715.73
4/20/202616.0816.3016.0416.211,492,30516.04
4/17/202615.7216.1815.7216.151,737,77815.98
4/16/202615.7015.8315.5715.662,436,23115.49
4/15/202615.6815.7315.5415.671,374,06215.50