Independence Realty Trust, Inc. Common Stock (IRT)

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

Date Range:

2025-01-19 - 2025-04-19

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	18.89	19.32	18.89	19.15	1,123,912	19.15
4/16/2025	18.75	19.11	18.73	18.87	2,100,413	18.87
4/15/2025	18.83	18.92	18.69	18.80	1,171,474	18.80
4/14/2025	18.37	18.90	18.27	18.73	2,856,352	18.73
4/11/2025	18.14	18.27	17.57	18.22	2,219,823	18.22
4/10/2025	18.49	18.82	17.77	18.29	1,742,065	18.29
4/09/2025	17.56	18.96	17.10	18.78	3,947,444	18.78
4/08/2025	18.78	18.81	17.66	17.82	2,769,517	17.82
4/07/2025	18.50	19.07	17.97	18.23	2,614,853	18.23
4/04/2025	20.13	20.28	19.25	19.00	3,371,356	19.00
4/03/2025	20.98	21.39	20.50	20.55	2,266,491	20.55
4/02/2025	21.27	21.56	21.22	21.38	1,428,439	21.38
4/01/2025	21.28	21.45	20.99	21.36	1,484,150	21.36
3/31/2025	20.94	21.50	20.94	21.23	3,211,924	21.23
3/28/2025	20.95	20.97	20.70	20.86	1,810,512	20.86
3/27/2025	21.03	21.26	20.90	20.98	1,694,573	20.82
3/26/2025	21.06	21.12	20.89	20.96	1,092,098	20.80
3/25/2025	20.99	21.19	20.75	20.98	2,033,101	20.82
3/24/2025	20.85	21.07	20.75	21.01	1,209,723	20.85
3/21/2025	20.69	20.88	20.45	20.73	3,440,581	20.57
3/20/2025	20.97	20.97	20.70	20.86	1,910,808	20.70
3/19/2025	20.92	21.07	20.65	20.94	2,726,308	20.78
3/18/2025	21.00	21.02	20.73	20.81	1,875,175	20.65
3/17/2025	20.86	21.13	20.86	21.00	1,937,096	20.84
3/14/2025	20.70	20.98	20.64	20.98	2,730,088	20.82
3/13/2025	20.65	20.79	20.29	20.57	1,694,782	20.41
3/12/2025	20.79	20.91	20.45	20.58	1,611,527	20.42
3/11/2025	21.23	21.25	20.63	20.82	2,362,545	20.66
3/10/2025	21.29	21.67	21.07	21.13	3,284,089	20.97
3/07/2025	21.03	21.22	20.74	21.00	1,768,085	20.84
3/06/2025	21.15	21.28	20.83	20.94	1,920,565	20.78
3/05/2025	21.08	21.50	21.00	21.44	1,989,356	21.28
3/04/2025	21.65	21.76	21.30	21.32	2,219,392	21.16
3/03/2025	21.77	21.85	21.50	21.66	2,128,386	21.49
2/28/2025	21.51	21.86	21.43	21.80	3,024,420	21.63
2/27/2025	20.85	21.46	20.81	21.35	1,893,873	21.19
2/26/2025	20.90	21.02	20.73	20.88	879,495	20.72
2/25/2025	20.67	21.18	20.67	20.90	2,915,611	20.74
2/24/2025	20.49	20.79	20.40	20.61	1,721,802	20.45
2/21/2025	20.86	20.92	20.18	20.40	2,705,438	20.24
2/20/2025	20.58	20.87	20.52	20.75	8,491,366	20.59
2/19/2025	20.63	20.76	20.45	20.62	1,381,228	20.46
2/18/2025	20.41	20.86	20.41	20.80	1,585,544	20.64
2/14/2025	20.66	20.94	20.51	20.51	1,626,088	20.35
2/13/2025	20.32	20.57	20.00	20.52	2,431,350	20.36
2/12/2025	19.59	20.20	19.59	20.07	2,242,186	19.92
2/11/2025	19.78	20.18	19.78	20.17	2,046,322	20.02
2/10/2025	19.90	20.08	19.64	20.05	1,801,853	19.90
2/07/2025	19.91	20.06	19.69	19.90	1,503,190	19.75
2/06/2025	19.79	19.93	19.69	19.87	1,146,965	19.72
2/05/2025	19.54	19.80	19.40	19.70	1,248,984	19.55
2/04/2025	19.11	19.46	18.94	19.38	1,199,325	19.23
2/03/2025	18.89	19.27	18.81	19.22	1,786,963	19.07
1/31/2025	19.12	19.39	19.11	19.21	1,547,489	19.06
1/30/2025	19.18	19.29	19.00	19.10	1,062,667	18.95
1/29/2025	19.01	19.14	18.72	18.85	1,147,941	18.71
1/28/2025	19.11	19.25	19.00	19.06	1,263,885	18.91
1/27/2025	18.81	19.31	18.81	19.21	2,269,819	19.06
1/24/2025	18.69	18.93	18.64	18.77	1,703,425	18.63
1/23/2025	18.70	18.82	18.45	18.77	2,023,269	18.63
1/22/2025	19.03	19.03	18.64	18.67	1,274,554	18.53
1/21/2025	19.05	19.31	19.05	19.16	902,383	19.01