Independence Realty Trust, Inc. Common Stock (IRT)

16.62
+0.24 (1.47%)
NYSE· Last Trade: Aug 20th, 12:36 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/19/202616.4916.6816.3516.621,414,59916.62
8/18/202616.8016.9816.3816.382,400,26116.38
8/17/202616.9116.9616.5916.672,382,58016.67
8/14/202617.0217.1516.7817.032,275,62917.03
8/13/202616.8817.2016.8417.002,851,59917.00
8/12/202616.5816.8416.5416.793,301,63016.79
8/11/202616.6616.8416.6116.653,353,31016.65
8/10/202617.1517.2016.6816.732,321,29716.73
8/07/202616.9817.3516.8717.262,773,75117.26
8/06/202617.2617.3316.9316.983,071,88016.98
8/05/202617.3217.3217.0017.094,249,94517.09
8/04/202617.0017.1316.5217.067,840,01317.06
8/03/202616.7016.9316.5716.763,061,06016.76
7/31/202616.6016.6716.4116.632,833,67916.63
7/30/202616.8116.8516.3416.695,207,72816.69
7/29/202616.7316.9216.6516.892,221,72916.89
7/28/202616.4416.8516.4416.692,185,83916.69
7/27/202616.5316.7016.3716.421,956,76716.42
7/24/202616.4416.6316.4116.611,905,42916.61
7/23/202616.2816.5516.2816.401,393,85116.40
7/22/202616.5116.6016.2716.351,620,26016.35
7/21/202616.4416.5416.3616.472,227,30116.47
7/20/202616.5816.7316.4816.501,524,81816.50
7/17/202616.9917.0916.5116.621,713,40316.62
7/16/202616.3317.0216.3316.975,928,58416.97
7/15/202616.6616.6916.3816.462,289,73716.46
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