Independence Realty Trust, Inc. Common Stock (NY:IRT)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2025	17.86	18.12	17.83	18.11	2,085,526	+0.24(+1.34%)
Aug 28, 2025	17.71	17.88	17.55	17.87	2,157,658	+0.15(+0.85%)
Aug 27, 2025	17.35	17.75	17.35	17.72	1,856,549	+0.30(+1.72%)
Aug 26, 2025	17.53	17.69	17.40	17.42	2,476,724	-0.06(-0.34%)
Aug 25, 2025	17.61	17.67	17.41	17.48	1,069,692	-0.20(-1.13%)
Aug 22, 2025	17.32	17.82	17.24	17.68	2,646,607	+0.52(+3.03%)
Aug 21, 2025	17.14	17.26	17.09	17.16	1,682,038	-0.12(-0.69%)
Aug 20, 2025	17.48	17.54	17.25	17.28	2,359,549	-0.13(-0.75%)
Aug 19, 2025	17.26	17.48	17.25	17.41	2,394,455	+0.22(+1.28%)
Aug 18, 2025	17.43	17.46	17.18	17.19	2,919,315	-0.24(-1.38%)
Aug 15, 2025	17.27	17.45	17.27	17.43	2,997,064	+0.11(+0.64%)
Aug 14, 2025	17.47	17.47	17.24	17.32	1,967,124	-0.29(-1.65%)
Aug 13, 2025	17.45	17.67	17.29	17.61	3,244,977	+0.22(+1.27%)
Aug 12, 2025	17.12	17.42	17.03	17.39	2,948,104	+0.28(+1.64%)
Aug 11, 2025	17.18	17.27	17.04	17.11	2,609,967	-0.12(-0.70%)
Aug 08, 2025	17.47	17.47	17.19	17.23	2,358,259	-0.17(-0.98%)
Aug 07, 2025	17.17	17.48	17.12	17.40	3,125,313	+0.32(+1.87%)
Aug 06, 2025	17.17	17.39	17.00	17.08	3,489,884	-0.16(-0.93%)
Aug 05, 2025	16.79	17.24	16.71	17.24	4,341,153	+0.54(+3.23%)
Aug 04, 2025	16.86	16.93	16.68	16.70	2,855,961	-0.06(-0.36%)
Aug 01, 2025	17.18	17.60	16.59	16.76	3,113,170	-0.01(-0.06%)
Jul 31, 2025	16.64	17.14	16.64	16.77	4,653,206	-0.36(-2.10%)
Jul 30, 2025	17.46	17.48	16.94	17.13	3,744,852	-0.39(-2.23%)
Jul 29, 2025	17.23	17.56	17.20	17.52	1,942,901	+0.33(+1.92%)
Jul 28, 2025	17.38	17.46	17.16	17.19	2,203,472	-0.19(-1.09%)
Jul 25, 2025	17.39	17.51	17.23	17.38	1,344,927	-0.03(-0.17%)
Jul 24, 2025	17.49	17.60	17.36	17.41	1,908,314	-0.10(-0.57%)
Jul 23, 2025	17.55	17.67	17.43	17.51	2,060,823	-0.03(-0.17%)
Jul 22, 2025	17.18	17.55	17.13	17.54	2,967,832	+0.33(+1.92%)
Jul 21, 2025	17.31	17.44	17.17	17.21	1,556,697	+0.00(+0.00%)
Jul 18, 2025	17.36	17.37	17.13	17.21	1,664,577	-0.06(-0.35%)
Jul 17, 2025	17.28	17.45	17.25	17.27	2,025,195	+0.01(+0.06%)
Jul 16, 2025	17.12	17.32	17.05	17.26	2,616,162	+0.16(+0.94%)
Jul 15, 2025	17.47	17.51	17.05	17.10	4,263,779	-0.37(-2.12%)
Jul 14, 2025	17.52	17.68	17.38	17.47	2,883,169	-0.06(-0.34%)
Jul 11, 2025	17.31	17.60	17.25	17.53	3,336,771	+0.02(+0.11%)
Jul 10, 2025	17.47	17.74	17.44	17.51	2,044,507	-0.04(-0.23%)
Jul 09, 2025	17.62	17.70	17.52	17.55	2,135,911	-0.06(-0.34%)
Jul 08, 2025	17.58	17.77	17.45	17.61	2,082,063	+0.01(+0.06%)
Jul 07, 2025	17.73	17.93	17.45	17.60	2,920,326	-0.18(-1.01%)
Jul 03, 2025	17.68	17.89	17.61	17.78	2,479,884	+0.15(+0.85%)
Jul 02, 2025	17.56	17.62	17.19	17.63	6,178,764	+0.04(+0.23%)