News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Independence Realty Trust, Inc. (IRT)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

17.47

-0.30

(-1.69%)

At close: 04:00PM EDT

17.20

-0.27

(-1.55%)

After hours:

07:39PM EDT

Time period:

25 Sept 2021 - 25 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	17.46	17.95	17.27	17.47	17.47	2,285,600
22 Sept 2022	17.91	17.95	17.63	17.77	17.77	1,918,200
21 Sept 2022	18.56	18.64	17.98	18.00	18.00	2,042,000
20 Sept 2022	18.63	18.65	18.09	18.39	18.39	2,654,100
19 Sept 2022	18.53	18.87	18.46	18.87	18.87	1,929,500
16 Sept 2022	18.60	18.86	18.39	18.84	18.84	3,775,200
15 Sept 2022	19.29	19.38	18.59	18.69	18.69	2,079,200
14 Sept 2022	19.47	19.51	18.96	19.22	19.22	2,346,600
13 Sept 2022	20.31	20.36	19.56	19.62	19.62	3,171,800
12 Sept 2022	20.28	20.63	20.28	20.57	20.57	1,346,800
09 Sept 2022	19.81	20.26	19.64	20.19	20.19	2,713,600
08 Sept 2022	19.40	19.85	19.32	19.75	19.75	1,486,000
07 Sept 2022	19.30	19.62	19.29	19.58	19.58	894,400
06 Sept 2022	19.24	19.42	19.13	19.33	19.33	1,404,100
02 Sept 2022	19.53	19.66	19.07	19.12	19.12	1,780,200
01 Sept 2022	19.37	19.53	19.01	19.47	19.47	1,663,900
31 Aug 2022	19.79	19.81	19.33	19.45	19.45	2,199,900
30 Aug 2022	19.94	19.98	19.61	19.65	19.65	1,810,100
29 Aug 2022	20.05	20.05	19.78	19.82	19.82	1,376,900
26 Aug 2022	20.69	20.69	20.03	20.08	20.08	1,248,800
25 Aug 2022	20.56	20.75	20.43	20.69	20.69	1,632,800
24 Aug 2022	20.29	20.65	20.29	20.45	20.45	1,087,900
23 Aug 2022	20.65	20.85	20.27	20.38	20.38	1,496,900
22 Aug 2022	21.02	21.08	20.74	20.78	20.78	1,169,600
19 Aug 2022	21.41	21.51	21.13	21.20	21.20	1,764,900
18 Aug 2022	22.31	22.40	21.46	21.52	21.52	2,614,500
17 Aug 2022	22.20	22.37	22.04	22.33	22.33	1,056,000
16 Aug 2022	22.42	22.64	22.36	22.44	22.44	791,500
15 Aug 2022	22.35	22.59	22.16	22.53	22.53	909,600
12 Aug 2022	22.28	22.38	22.15	22.31	22.31	1,977,100
11 Aug 2022	22.19	22.27	21.91	22.09	22.09	1,648,700
10 Aug 2022	22.00	22.16	21.72	22.01	22.01	1,077,400
09 Aug 2022	21.40	21.84	21.21	21.83	21.83	1,980,700
08 Aug 2022	21.37	21.68	21.30	21.45	21.45	961,100
05 Aug 2022	20.79	21.12	20.79	21.10	21.10	1,063,900
04 Aug 2022	21.08	21.10	20.86	20.96	20.96	1,344,500
03 Aug 2022	21.44	21.65	21.02	21.04	21.04	1,357,800
02 Aug 2022	21.50	21.73	21.30	21.36	21.36	1,401,200
01 Aug 2022	22.08	22.17	21.54	21.58	21.58	1,589,500
29 July 2022	22.23	22.48	22.15	22.20	22.20	1,707,700
28 July 2022	21.51	22.29	21.45	22.17	22.17	2,228,100
27 July 2022	21.23	21.49	21.14	21.41	21.41	944,500
26 July 2022	21.35	21.51	21.14	21.21	21.21	1,505,300
25 July 2022	21.53	21.60	21.19	21.31	21.31	1,566,000
22 July 2022	21.44	21.71	21.28	21.51	21.51	1,200,800
21 July 2022	21.11	21.38	20.95	21.38	21.38	1,002,200
20 July 2022	21.20	21.47	21.09	21.20	21.20	997,700
19 July 2022	20.85	21.32	20.75	21.27	21.27	1,127,000
18 July 2022	20.97	21.08	20.49	20.58	20.58	1,025,200
15 July 2022	20.81	21.00	20.45	20.83	20.83	1,940,500
14 July 2022	20.07	20.56	19.99	20.28	20.28	2,361,300
13 July 2022	20.25	20.65	19.99	20.50	20.50	2,228,200
12 July 2022	19.95	20.55	19.91	20.40	20.40	2,100,400
11 July 2022	20.30	20.41	20.01	20.10	20.10	1,612,700
08 July 2022	20.64	20.64	20.20	20.30	20.30	1,440,700
07 July 2022	20.91	20.99	20.66	20.74	20.74	1,597,600
06 July 2022	20.79	21.14	20.57	20.72	20.72	3,168,800
05 July 2022	20.86	20.93	20.34	20.76	20.76	4,535,400
01 July 2022	20.80	21.00	20.36	21.00	21.00	1,894,300
30 June 2022	20.55	21.03	20.42	20.73	20.73	1,851,400
30 June 2022	0.14 Dividend
29 June 2022	20.95	21.01	20.68	20.91	20.77	1,723,400
28 June 2022	21.38	21.69	20.89	21.01	20.87	1,973,500
27 June 2022	20.83	21.49	20.57	21.33	21.19	1,704,600
24 June 2022	21.00	21.21	20.77	20.78	20.64	2,951,100
23 June 2022	20.55	20.87	20.43	20.85	20.71	2,274,200
22 June 2022	20.32	20.78	20.26	20.50	20.36	4,215,000
21 June 2022	20.71	21.28	20.49	20.54	20.40	3,963,500
17 June 2022	20.86	21.21	20.42	20.58	20.44	5,580,900
16 June 2022	20.98	21.20	20.60	20.70	20.56	4,554,100
15 June 2022	21.18	21.84	21.16	21.45	21.31	4,076,900
14 June 2022	21.31	21.33	20.74	21.01	20.87	2,797,600
13 June 2022	21.65	21.82	21.11	21.16	21.02	2,455,100
10 June 2022	22.31	22.54	22.03	22.24	22.09	2,029,900
09 June 2022	23.00	23.16	22.44	22.47	22.32	2,164,900
08 June 2022	23.51	23.70	23.01	23.10	22.95	1,407,300
07 June 2022	22.78	23.60	22.70	23.56	23.40	1,843,200
06 June 2022	24.08	24.14	22.69	22.83	22.68	3,925,000
03 June 2022	23.90	23.98	23.58	23.75	23.59	2,201,100
02 June 2022	23.62	24.13	23.47	24.04	23.88	2,403,300
01 June 2022	23.48	23.84	23.03	23.69	23.53	2,217,300
31 May 2022	23.71	23.92	23.27	23.51	23.35	13,188,400
27 May 2022	23.60	24.17	23.46	24.07	23.91	2,135,300
26 May 2022	23.41	23.59	23.27	23.39	23.23	1,837,000
25 May 2022	22.89	23.44	22.89	23.35	23.19	2,457,300
24 May 2022	22.86	23.10	22.37	23.05	22.90	2,505,600
23 May 2022	22.65	22.95	22.43	22.88	22.73	3,007,200
20 May 2022	22.52	22.76	21.95	22.39	22.24	4,143,300
19 May 2022	22.28	23.02	22.07	22.31	22.16	5,945,000
18 May 2022	22.61	22.70	21.86	22.19	22.04	47,752,100
17 May 2022	22.81	22.81	22.07	22.68	22.53	5,677,200
16 May 2022	22.69	22.78	22.21	22.48	22.33	3,441,300
13 May 2022	21.93	22.94	21.86	22.69	22.54	7,399,100
12 May 2022	22.69	22.92	21.97	22.44	22.29	3,316,500
11 May 2022	22.27	22.97	22.16	22.68	22.53	3,222,700
10 May 2022	22.31	22.49	21.69	22.19	22.04	3,940,300
09 May 2022	23.11	23.35	21.94	22.15	22.00	2,625,200
06 May 2022	23.48	23.52	22.94	23.41	23.25	3,336,600
05 May 2022	25.42	25.57	22.91	23.75	23.59	5,168,500
04 May 2022	26.66	26.87	24.85	25.52	25.35	4,827,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,788.70-132.70(-1.92%)

AUD/USD0.6530-0.0115(-1.73%)

ASX 2006,574.70-125.50(-1.87%)

OIL79.43-4.06(-4.86%)

GOLD1,651.70-29.40(-1.75%)

BTC-AUD29,021.78-297.17(-1.01%)

News that makes you smarter and richer... For free.

Independence Realty Trust, Inc. (IRT)

ALL ORDS
6,788.70
-132.70(-1.92%)

AUD/USD
0.6530
-0.0115(-1.73%)

ASX 200
6,574.70
-125.50(-1.87%)

OIL
79.43
-4.06(-4.86%)

GOLD
1,651.70
-29.40(-1.75%)

BTC-AUD
29,021.78
-297.17(-1.01%)