IRT - Independence Realty Trust, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202316.6716.9816.5116.9716.971,240,400
25 May 202316.7016.8416.3316.6616.662,550,300
24 May 202317.0417.0616.6316.7016.701,295,500
23 May 202316.8417.2116.8417.0817.081,644,100
22 May 202316.8416.9916.7016.8416.841,380,100
19 May 202316.9817.0516.6816.7816.78951,200
18 May 202316.5016.8816.4616.7916.791,103,300
17 May 202316.4716.6616.3116.6516.651,716,200
16 May 202317.0617.1216.3916.4116.411,357,900
15 May 202317.1417.1716.9717.0617.061,040,400
12 May 202317.1117.2717.0317.1417.141,115,100
11 May 202317.0617.2916.9117.2617.261,908,700
10 May 202317.2017.2517.0417.1617.161,667,300
09 May 202316.8717.1116.7316.9316.932,129,400
08 May 202317.1517.1516.9017.0617.06995,400
05 May 202316.7516.9716.5516.9416.942,234,200
04 May 202316.4316.6316.2716.5616.561,193,200
03 May 202316.6016.8116.4016.4316.432,402,600
02 May 202316.5416.6316.0016.4816.482,044,300
01 May 202316.6316.8516.5416.7016.701,245,400
28 Apr 202316.5016.8916.4916.6516.652,040,400
27 Apr 202315.9516.6015.7016.4716.472,896,400
26 Apr 202315.7015.9915.6415.7615.762,484,700
25 Apr 202315.9916.1115.7215.7215.722,819,700
24 Apr 202316.4116.5416.1116.1416.143,109,700
21 Apr 202316.1516.4716.0116.3416.342,313,300
20 Apr 202316.1616.2116.0016.0616.061,296,100
19 Apr 202315.9516.3315.8516.2416.241,464,400
18 Apr 202316.1816.2716.0116.0816.081,061,300
17 Apr 202315.9016.2215.8416.1916.191,472,300
14 Apr 202316.1816.2315.7715.9015.901,060,500
13 Apr 202316.1616.2915.9216.1016.10995,200
12 Apr 202316.5216.6316.1416.1516.151,271,200
11 Apr 202316.3016.4616.2516.3216.321,450,000
10 Apr 202316.1516.3316.0416.2816.281,855,700
06 Apr 202316.2316.2916.0816.2816.281,434,400
05 Apr 202315.9516.1715.9016.0916.091,778,300
04 Apr 202316.1016.1315.9116.0716.072,040,200
03 Apr 202316.0016.2915.8716.0216.021,545,800
31 Mar 202315.8516.0415.7116.0316.032,177,300
30 Mar 202315.6715.8115.5115.7015.701,652,100
30 Mar 20230.14 Dividend
29 Mar 202315.4715.7215.3015.6815.541,903,000
28 Mar 202315.0315.3014.9515.2915.151,473,000
27 Mar 202315.3815.4415.1415.1915.051,881,400
24 Mar 202314.5815.2414.5515.2215.082,046,900
23 Mar 202315.0415.1214.7114.7714.641,713,400
22 Mar 202315.3715.4914.9314.9614.831,875,200
21 Mar 202315.9415.9415.3315.4415.301,931,700
20 Mar 202315.5415.9315.3815.7215.581,816,500
17 Mar 202315.5616.0415.3415.4915.354,780,200
16 Mar 202316.2416.3815.8316.0815.942,464,400
15 Mar 202316.4516.6216.2416.4216.272,798,800
14 Mar 202317.0217.1716.6116.7516.602,080,400
13 Mar 202316.5116.8116.3116.7316.583,131,000
10 Mar 202317.2517.3116.5316.6616.513,151,500
09 Mar 202317.6717.7717.2217.2417.091,739,700
08 Mar 202317.2717.7217.2717.6517.491,561,700
07 Mar 202317.6517.7017.2317.3117.162,483,500
06 Mar 202317.9818.0817.6717.6917.532,035,600
03 Mar 202317.7918.0317.6917.9317.771,058,100
02 Mar 202317.4617.6817.3717.6717.511,113,900
01 Mar 202318.1018.1917.4817.6217.461,794,900
28 Feb 202318.1218.2618.0118.0917.932,456,600
27 Feb 202318.2418.3317.9718.1517.991,495,400
24 Feb 202318.0218.1117.8517.9817.821,604,700
23 Feb 202318.0418.3017.8418.2418.081,781,200
22 Feb 202318.1918.3517.8317.8617.702,210,100
21 Feb 202318.4818.6018.1618.2118.053,645,900
17 Feb 202319.0819.0818.3818.7418.572,984,700
16 Feb 202319.0919.5318.7318.9718.803,660,200
15 Feb 202319.1419.3919.1019.3519.181,506,200
14 Feb 202319.2219.5019.1119.3119.141,503,700
13 Feb 202319.1319.5219.1119.3119.141,907,000
10 Feb 202319.0919.2319.0119.0918.922,339,900
09 Feb 202319.2219.2919.0419.1618.992,029,500
08 Feb 202319.0919.2519.0119.1118.94812,400
07 Feb 202318.9919.4118.7819.2119.041,835,900
06 Feb 202318.9419.1518.8219.1518.981,010,000
03 Feb 202319.1319.2518.9319.1919.021,761,100
02 Feb 202319.3719.6819.2319.4719.302,525,800
01 Feb 202318.7919.2718.5719.1118.943,056,600
31 Jan 202318.4018.9218.3018.8318.662,289,500
30 Jan 202318.7018.8718.3618.3918.231,270,200
27 Jan 202318.5219.1118.5218.9018.73962,900
26 Jan 202318.3418.6718.3418.6618.491,306,200
25 Jan 202318.1218.3218.0418.2918.131,400,100
24 Jan 202318.0718.2617.8618.2218.061,533,400
23 Jan 202317.9018.2417.7818.0517.892,361,500
20 Jan 202317.7817.9517.5417.9017.742,337,800
19 Jan 202317.6517.9417.6117.7217.562,335,800
18 Jan 202318.0718.1017.5617.7017.542,228,500
17 Jan 202317.7118.1217.6617.9417.781,893,300
13 Jan 202317.5417.8517.4117.7617.602,670,800
12 Jan 202317.5717.8317.3117.8117.653,610,400
11 Jan 202316.7817.4616.7517.4617.301,467,800
10 Jan 202316.3816.8416.2916.7016.552,924,400
09 Jan 202316.8216.9516.4016.4416.291,525,700
06 Jan 202316.2216.9716.1716.8516.702,232,400
05 Jan 202316.9916.9916.1816.1816.041,782,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...