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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2025	17.68	17.89	17.61	17.78	2,479,884	+0.15(+0.85%)
Jul 02, 2025	17.56	17.66	17.19	17.63	6,178,764	+0.04(+0.23%)
Jul 01, 2025	17.58	17.89	17.43	17.59	3,880,768	-0.10(-0.57%)
Jun 30, 2025	17.55	17.76	17.30	17.69	4,467,476	+0.12(+0.68%)
Jun 27, 2025	17.75	17.93	17.56	17.57	5,689,407	-0.14(-0.79%)
Jun 26, 2025	17.33	17.74	17.25	17.71	5,036,620	+0.47(+2.70%)
Jun 25, 2025	17.47	17.56	17.16	17.24	3,375,403	-0.33(-1.86%)
Jun 24, 2025	17.63	17.72	17.54	17.57	2,712,634	-0.02(-0.11%)
Jun 23, 2025	17.61	17.78	17.38	17.59	1,818,439	+0.03(+0.17%)
Jun 20, 2025	17.70	17.77	17.45	17.56	2,868,438	-0.05(-0.28%)
Jun 18, 2025	17.65	17.85	17.58	17.61	1,886,139	-0.06(-0.34%)
Jun 17, 2025	17.77	17.80	17.57	17.67	3,268,572	-0.14(-0.78%)
Jun 16, 2025	18.02	18.10	17.77	17.81	1,828,359	-0.06(-0.33%)
Jun 13, 2025	18.12	18.29	17.73	17.87	1,840,307	-0.49(-2.64%)
Jun 12, 2025	18.20	18.36	18.08	18.35	1,264,321	+0.16(+0.87%)
Jun 11, 2025	18.45	18.56	18.12	18.20	1,550,337	-0.22(-1.18%)
Jun 10, 2025	18.23	18.43	18.10	18.41	1,651,178	+0.30(+1.64%)
Jun 09, 2025	18.04	18.24	17.81	18.12	2,218,802	+0.11(+0.61%)
Jun 06, 2025	18.25	18.26	17.83	18.01	1,647,592	-0.04(-0.22%)
Jun 05, 2025	18.35	18.35	18.04	18.05	2,121,974	-0.31(-1.67%)
Jun 04, 2025	18.30	18.47	18.14	18.35	2,173,008	+0.01(+0.05%)
Jun 03, 2025	18.28	18.45	17.96	18.34	2,824,822	+0.06(+0.32%)
Jun 02, 2025	18.23	18.36	18.05	18.28	1,389,916	-0.13(-0.70%)
May 30, 2025	18.24	18.51	18.12	18.41	2,068,052	+0.15(+0.81%)
May 29, 2025	18.10	18.29	17.89	18.26	1,573,061	+0.14(+0.77%)
May 28, 2025	18.12	18.13	17.89	18.13	1,517,238	+0.02(+0.11%)
May 27, 2025	18.07	18.15	17.85	18.11	1,700,902	+0.29(+1.61%)
May 23, 2025	17.98	18.08	17.70	17.82	2,095,467	-0.26(-1.42%)
May 22, 2025	18.23	18.23	17.98	18.08	1,956,071	-0.23(-1.24%)
May 21, 2025	18.91	18.96	18.30	18.30	1,622,108	-0.73(-3.85%)
May 20, 2025	19.18	19.29	19.03	19.04	1,565,333	-0.27(-1.39%)
May 19, 2025	19.19	19.42	19.16	19.30	1,107,143	-0.10(-0.51%)
May 16, 2025	19.15	19.41	19.02	19.40	2,551,821	+0.37(+1.92%)
May 15, 2025	18.74	19.05	18.58	19.04	1,639,956	+0.62(+3.39%)
May 14, 2025	18.64	18.66	18.25	18.41	1,403,797	-0.33(-1.74%)
May 13, 2025	19.14	19.14	18.63	18.74	2,145,445	-0.39(-2.02%)
May 12, 2025	19.28	19.29	18.98	19.13	1,818,149	+0.20(+1.05%)
May 09, 2025	18.99	19.06	18.89	18.93	1,434,572	-0.08(-0.42%)
May 08, 2025	19.27	19.29	18.91	19.01	833,811	-0.16(-0.83%)
May 07, 2025	19.21	19.31	19.08	19.17	1,696,380	-0.03(-0.15%)
May 06, 2025	19.28	19.34	19.03	19.20	1,263,828	-0.11(-0.56%)
May 05, 2025	19.29	19.52	19.16	19.30	1,443,647	-0.15(-0.76%)
May 02, 2025	19.33	19.64	19.21	19.45	2,161,489	+0.48(+2.51%)