Independence Realty Trust, Inc. (IRT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:31AM EDT. Market open.
Time period:
03 Oct 2023 - 03 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2024 | 20.03 | 20.02 | 19.67 | 19.68 | 19.68 | 198,481 |
| 02 Oct 2024 | 20.01 | 20.14 | 19.91 | 20.05 | 20.05 | 2,207,900 |
| 01 Oct 2024 | 20.60 | 20.63 | 20.07 | 20.12 | 20.12 | 1,322,100 |
| 30 Sept 2024 | 20.28 | 20.54 | 20.20 | 20.50 | 20.50 | 2,939,200 |
| 30 Sept 2024 | 0.16 Dividend | |||||
| 27 Sept 2024 | 20.67 | 20.72 | 20.41 | 20.49 | 20.33 | 1,467,100 |
| 26 Sept 2024 | 20.81 | 20.91 | 20.47 | 20.52 | 20.36 | 1,784,400 |
| 25 Sept 2024 | 21.07 | 21.11 | 20.65 | 20.76 | 20.60 | 1,927,400 |
| 24 Sept 2024 | 21.02 | 21.15 | 20.99 | 21.02 | 20.86 | 1,160,100 |
| 23 Sept 2024 | 21.08 | 21.17 | 20.96 | 21.15 | 20.98 | 1,421,100 |
| 20 Sept 2024 | 21.03 | 21.15 | 20.83 | 20.92 | 20.76 | 3,968,300 |
| 19 Sept 2024 | 21.07 | 21.20 | 20.73 | 21.12 | 20.96 | 1,856,300 |
| 18 Sept 2024 | 20.94 | 21.16 | 20.75 | 20.85 | 20.69 | 1,652,400 |
| 17 Sept 2024 | 21.09 | 21.11 | 20.81 | 20.87 | 20.71 | 1,974,500 |
| 16 Sept 2024 | 21.03 | 21.18 | 20.92 | 21.09 | 20.93 | 1,245,000 |
| 13 Sept 2024 | 20.78 | 20.97 | 20.64 | 20.95 | 20.79 | 1,741,000 |
| 12 Sept 2024 | 20.47 | 20.63 | 20.41 | 20.61 | 20.45 | 1,070,400 |
| 11 Sept 2024 | 20.07 | 20.43 | 20.00 | 20.41 | 20.25 | 1,177,900 |
| 10 Sept 2024 | 19.91 | 20.30 | 19.86 | 20.30 | 20.14 | 2,937,700 |
| 09 Sept 2024 | 19.87 | 19.99 | 19.70 | 19.78 | 19.63 | 3,113,600 |
| 06 Sept 2024 | 20.08 | 20.08 | 19.67 | 19.71 | 19.56 | 2,658,100 |
| 05 Sept 2024 | 20.24 | 20.26 | 19.86 | 20.06 | 19.90 | 3,578,700 |
| 04 Sept 2024 | 19.98 | 20.50 | 19.81 | 20.10 | 19.94 | 8,051,400 |
| 03 Sept 2024 | 20.59 | 20.87 | 20.56 | 20.68 | 20.52 | 1,155,100 |
| 30 Aug 2024 | 20.56 | 20.80 | 20.48 | 20.78 | 20.62 | 1,820,100 |
| 29 Aug 2024 | 20.57 | 20.65 | 20.34 | 20.44 | 20.28 | 1,581,200 |
| 28 Aug 2024 | 20.43 | 20.68 | 20.41 | 20.55 | 20.39 | 912,900 |
| 27 Aug 2024 | 20.08 | 20.48 | 19.98 | 20.42 | 20.26 | 1,347,800 |
| 26 Aug 2024 | 20.33 | 20.36 | 20.08 | 20.23 | 20.07 | 913,100 |
| 23 Aug 2024 | 19.84 | 20.26 | 19.74 | 20.11 | 19.95 | 1,624,900 |
| 22 Aug 2024 | 19.69 | 19.80 | 19.59 | 19.75 | 19.60 | 1,169,900 |
| 21 Aug 2024 | 19.63 | 19.77 | 19.57 | 19.74 | 19.59 | 1,053,500 |
| 20 Aug 2024 | 19.56 | 19.72 | 19.40 | 19.58 | 19.43 | 1,171,100 |
| 19 Aug 2024 | 19.61 | 19.77 | 19.48 | 19.58 | 19.43 | 880,400 |
| 16 Aug 2024 | 19.62 | 19.71 | 19.39 | 19.52 | 19.37 | 1,256,500 |
| 15 Aug 2024 | 19.77 | 19.77 | 19.47 | 19.65 | 19.50 | 1,593,200 |
| 14 Aug 2024 | 19.68 | 19.86 | 19.56 | 19.69 | 19.54 | 1,598,100 |
| 13 Aug 2024 | 19.71 | 19.78 | 19.52 | 19.65 | 19.50 | 1,317,900 |
| 12 Aug 2024 | 19.64 | 19.69 | 19.48 | 19.53 | 19.38 | 1,756,300 |
| 09 Aug 2024 | 19.60 | 19.75 | 19.43 | 19.67 | 19.52 | 1,295,300 |
| 08 Aug 2024 | 19.63 | 19.70 | 19.50 | 19.59 | 19.44 | 923,800 |
| 07 Aug 2024 | 19.74 | 20.08 | 19.52 | 19.56 | 19.41 | 2,306,400 |
| 06 Aug 2024 | 19.02 | 19.93 | 18.92 | 19.68 | 19.53 | 2,157,300 |
| 05 Aug 2024 | 18.94 | 19.38 | 18.79 | 19.03 | 18.88 | 2,085,300 |
| 02 Aug 2024 | 19.16 | 19.83 | 19.10 | 19.50 | 19.35 | 2,644,500 |
| 01 Aug 2024 | 18.60 | 19.30 | 18.12 | 19.19 | 19.04 | 3,407,600 |
| 31 July 2024 | 18.64 | 18.85 | 18.49 | 18.65 | 18.50 | 2,600,900 |
| 30 July 2024 | 18.86 | 19.02 | 18.54 | 18.65 | 18.50 | 1,710,000 |
| 29 July 2024 | 18.92 | 18.99 | 18.70 | 18.79 | 18.64 | 2,423,100 |
| 26 July 2024 | 18.68 | 18.96 | 18.51 | 18.88 | 18.73 | 1,759,400 |
| 25 July 2024 | 18.96 | 19.20 | 18.32 | 18.49 | 18.35 | 1,933,900 |
| 24 July 2024 | 18.93 | 19.20 | 18.88 | 18.91 | 18.76 | 1,294,700 |
| 23 July 2024 | 19.06 | 19.28 | 18.95 | 18.97 | 18.82 | 2,019,600 |
| 22 July 2024 | 18.93 | 19.20 | 18.83 | 19.08 | 18.93 | 1,467,800 |
| 19 July 2024 | 19.15 | 19.18 | 18.79 | 18.91 | 18.76 | 1,580,400 |
| 18 July 2024 | 19.12 | 19.51 | 19.01 | 19.08 | 18.93 | 1,316,000 |
| 17 July 2024 | 18.98 | 19.43 | 18.98 | 19.26 | 19.11 | 1,467,400 |
| 16 July 2024 | 18.84 | 19.10 | 18.78 | 19.05 | 18.90 | 2,179,500 |
| 15 July 2024 | 18.73 | 18.95 | 18.60 | 18.74 | 18.59 | 1,676,800 |
| 12 July 2024 | 18.92 | 18.96 | 18.58 | 18.58 | 18.43 | 2,099,500 |
| 11 July 2024 | 18.82 | 18.91 | 18.61 | 18.73 | 18.58 | 2,825,700 |
| 10 July 2024 | 18.45 | 18.50 | 18.35 | 18.44 | 18.30 | 2,764,400 |
| 09 July 2024 | 18.70 | 18.74 | 18.27 | 18.32 | 18.18 | 3,739,300 |
| 08 July 2024 | 18.69 | 18.82 | 18.61 | 18.72 | 18.57 | 1,622,200 |
| 05 July 2024 | 18.68 | 18.75 | 18.59 | 18.65 | 18.50 | 1,304,800 |
| 03 July 2024 | 18.90 | 18.96 | 18.63 | 18.66 | 18.51 | 2,035,700 |
| 02 July 2024 | 18.88 | 18.93 | 18.75 | 18.90 | 18.75 | 2,325,100 |
| 01 July 2024 | 18.70 | 18.84 | 18.41 | 18.79 | 18.64 | 2,504,400 |
| 28 June 2024 | 18.44 | 18.82 | 18.42 | 18.74 | 18.59 | 5,349,100 |
| 28 June 2024 | 0.16 Dividend | |||||
| 27 June 2024 | 18.38 | 18.49 | 18.25 | 18.46 | 18.16 | 2,456,300 |
| 26 June 2024 | 18.07 | 18.33 | 18.06 | 18.30 | 18.00 | 1,892,300 |
| 25 June 2024 | 18.38 | 18.44 | 18.16 | 18.25 | 17.95 | 1,915,600 |
| 24 June 2024 | 18.17 | 18.49 | 18.12 | 18.43 | 18.13 | 1,759,800 |
| 21 June 2024 | 18.11 | 18.17 | 17.92 | 18.10 | 17.80 | 3,434,500 |
| 20 June 2024 | 18.08 | 18.12 | 17.95 | 18.06 | 17.76 | 2,292,900 |
| 18 June 2024 | 18.26 | 18.30 | 18.11 | 18.19 | 17.89 | 2,590,800 |
| 17 June 2024 | 17.83 | 18.18 | 17.81 | 18.15 | 17.85 | 2,169,500 |
| 14 June 2024 | 17.47 | 17.94 | 17.43 | 17.93 | 17.64 | 2,227,700 |
| 13 June 2024 | 17.87 | 18.22 | 17.61 | 17.63 | 17.34 | 5,398,200 |
| 12 June 2024 | 18.08 | 18.18 | 17.78 | 17.78 | 17.49 | 6,414,000 |
| 11 June 2024 | 17.53 | 17.86 | 17.45 | 17.59 | 17.30 | 9,237,800 |
| 10 June 2024 | 17.15 | 17.90 | 17.11 | 17.70 | 17.41 | 7,575,700 |
| 07 June 2024 | 17.07 | 17.39 | 17.01 | 17.33 | 17.05 | 3,252,400 |
| 06 June 2024 | 17.15 | 17.43 | 17.10 | 17.34 | 17.06 | 3,555,500 |
| 05 June 2024 | 17.02 | 17.27 | 16.86 | 17.26 | 16.98 | 1,064,200 |
| 04 June 2024 | 16.92 | 17.16 | 16.91 | 17.04 | 16.76 | 2,549,000 |
| 03 June 2024 | 16.82 | 17.18 | 16.82 | 16.94 | 16.66 | 4,573,500 |
| 31 May 2024 | 16.33 | 16.77 | 16.25 | 16.70 | 16.43 | 3,698,100 |
| 30 May 2024 | 15.97 | 16.23 | 15.90 | 16.22 | 15.95 | 2,468,800 |
| 29 May 2024 | 15.91 | 15.91 | 15.66 | 15.85 | 15.59 | 1,401,400 |
| 28 May 2024 | 16.62 | 16.66 | 16.10 | 16.11 | 15.85 | 1,756,500 |
| 24 May 2024 | 16.70 | 16.71 | 16.50 | 16.51 | 16.24 | 1,273,600 |
| 23 May 2024 | 16.90 | 16.90 | 16.50 | 16.59 | 16.32 | 1,570,000 |
| 22 May 2024 | 16.94 | 17.06 | 16.86 | 16.95 | 16.67 | 1,362,500 |
| 21 May 2024 | 16.97 | 17.18 | 16.97 | 17.03 | 16.75 | 3,607,400 |
| 20 May 2024 | 17.05 | 17.18 | 16.99 | 17.05 | 16.77 | 1,894,400 |
| 17 May 2024 | 17.18 | 17.18 | 17.02 | 17.11 | 16.83 | 1,320,100 |
| 16 May 2024 | 17.24 | 17.26 | 17.09 | 17.13 | 16.85 | 2,163,200 |
| 15 May 2024 | 17.42 | 17.42 | 17.14 | 17.23 | 16.95 | 2,421,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.