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 - NYSE Delayed price. Currency in USD

Add to watchlist

25.46

+0.28

(+1.11%)

At close: 04:00PM EST

25.46

0.00

(0.00%)

After hours:

05:39PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2021	25.32	25.61	25.10	25.46	25.46	752,600
07 Dec 2021	25.29	25.53	25.03	25.18	25.18	594,000
06 Dec 2021	25.07	25.20	24.83	24.97	24.97	891,600
03 Dec 2021	24.98	25.13	24.46	24.78	24.78	690,000
02 Dec 2021	24.20	25.02	24.01	24.91	24.91	1,412,600
01 Dec 2021	24.91	25.24	24.00	24.01	24.01	661,000
30 Nov 2021	24.77	24.99	24.42	24.50	24.50	1,086,800
29 Nov 2021	25.01	25.28	24.75	24.98	24.98	616,100
26 Nov 2021	25.30	25.46	24.51	24.69	24.69	393,500
24 Nov 2021	25.08	25.86	25.03	25.83	25.83	803,300
23 Nov 2021	24.84	25.43	24.72	25.33	25.33	785,300
22 Nov 2021	25.40	25.48	24.91	24.94	24.94	449,400
19 Nov 2021	25.56	25.83	25.27	25.36	25.36	1,094,400
18 Nov 2021	25.02	25.61	25.02	25.60	25.60	653,300
17 Nov 2021	24.88	25.26	24.49	25.24	25.24	883,600
16 Nov 2021	25.51	25.57	24.93	24.98	24.98	1,377,500
15 Nov 2021	25.15	25.62	25.10	25.60	25.60	1,163,500
12 Nov 2021	25.20	25.38	24.90	25.12	25.12	403,500
11 Nov 2021	24.65	25.19	24.60	25.16	25.16	651,600
10 Nov 2021	24.50	24.95	24.50	24.68	24.68	509,800
09 Nov 2021	24.45	24.89	24.45	24.61	24.61	533,000
08 Nov 2021	24.62	24.67	24.41	24.44	24.44	500,600
05 Nov 2021	24.49	24.77	24.32	24.50	24.50	783,500
04 Nov 2021	24.35	24.58	24.12	24.22	24.22	583,600
03 Nov 2021	24.29	24.56	24.12	24.30	24.30	1,138,800
02 Nov 2021	23.78	24.14	23.65	24.04	24.04	1,130,400
01 Nov 2021	23.75	23.81	23.15	23.64	23.64	984,300
29 Oct 2021	23.80	24.35	23.55	23.63	23.63	1,366,100
28 Oct 2021	22.65	23.95	22.16	23.83	23.83	1,532,200
27 Oct 2021	22.46	22.67	22.30	22.66	22.66	937,500
26 Oct 2021	22.32	22.51	22.14	22.35	22.35	997,300
25 Oct 2021	22.53	22.53	22.28	22.34	22.34	832,100
22 Oct 2021	22.25	22.60	22.02	22.45	22.45	692,000
21 Oct 2021	22.15	22.21	21.96	22.19	22.19	447,600
20 Oct 2021	21.58	22.04	21.43	22.02	22.02	774,000
19 Oct 2021	21.70	21.72	21.40	21.42	21.42	489,000
18 Oct 2021	21.27	21.65	21.11	21.58	21.58	311,000
15 Oct 2021	21.73	21.73	21.25	21.31	21.31	477,600
14 Oct 2021	21.34	21.61	21.33	21.52	21.52	538,300
13 Oct 2021	21.00	21.25	20.86	21.23	21.23	279,000
12 Oct 2021	20.71	21.06	20.56	21.00	21.00	545,500
11 Oct 2021	20.64	20.72	20.46	20.65	20.65	334,200
08 Oct 2021	21.01	21.18	20.62	20.65	20.65	476,800
07 Oct 2021	21.14	21.34	21.00	21.07	21.07	788,500
06 Oct 2021	20.55	21.11	20.35	21.11	21.11	623,900
05 Oct 2021	21.09	21.09	20.55	20.74	20.74	631,100
04 Oct 2021	20.83	21.13	20.77	21.01	21.01	1,458,200
01 Oct 2021	20.46	20.87	20.24	20.80	20.80	1,209,300
30 Sept 2021	20.85	20.97	20.35	20.35	20.35	566,800
30 Sept 2021	0.12 Dividend
29 Sept 2021	20.69	21.00	20.69	20.90	20.78	582,100
28 Sept 2021	20.59	20.73	20.34	20.67	20.55	630,600
27 Sept 2021	20.82	21.07	20.61	20.62	20.50	753,000
24 Sept 2021	20.83	20.96	20.71	20.81	20.69	493,700
23 Sept 2021	20.76	21.10	20.68	20.90	20.78	727,800
22 Sept 2021	20.45	20.66	20.32	20.59	20.47	783,900
21 Sept 2021	20.30	20.45	20.25	20.30	20.18	714,700
20 Sept 2021	19.78	20.28	19.73	20.23	20.11	1,285,800
17 Sept 2021	20.41	20.42	20.08	20.24	20.12	2,244,800
16 Sept 2021	20.16	20.48	20.04	20.27	20.15	735,100
15 Sept 2021	20.14	20.26	20.08	20.12	20.00	892,900
14 Sept 2021	19.91	20.27	19.78	20.15	20.03	922,200
13 Sept 2021	19.75	19.93	19.73	19.81	19.70	691,800
10 Sept 2021	20.20	20.20	19.72	19.72	19.61	638,000
09 Sept 2021	20.34	20.50	20.08	20.09	19.97	618,300
08 Sept 2021	20.04	20.46	20.01	20.40	20.28	603,600
07 Sept 2021	20.86	20.86	20.07	20.13	20.01	1,084,700
03 Sept 2021	20.69	21.00	20.69	20.93	20.81	720,400
02 Sept 2021	20.91	20.96	20.68	20.80	20.68	551,200
01 Sept 2021	20.55	20.79	20.51	20.77	20.65	693,300
31 Aug 2021	20.49	20.62	20.33	20.48	20.36	696,800
30 Aug 2021	20.34	20.61	20.34	20.59	20.47	586,900
27 Aug 2021	20.17	20.62	20.07	20.45	20.33	705,500
26 Aug 2021	20.01	20.27	19.88	20.17	20.05	710,000
25 Aug 2021	19.95	20.22	19.86	20.02	19.91	832,500
24 Aug 2021	20.07	20.26	19.84	19.94	19.83	661,800
23 Aug 2021	20.45	20.53	20.00	20.00	19.89	666,400
20 Aug 2021	19.75	20.50	19.70	20.42	20.30	908,500
19 Aug 2021	19.70	19.94	19.68	19.80	19.69	565,400
18 Aug 2021	19.95	19.95	19.63	19.80	19.69	744,100
17 Aug 2021	19.88	19.99	19.68	19.86	19.75	638,400
16 Aug 2021	20.09	20.35	19.92	19.92	19.81	599,300
13 Aug 2021	20.04	20.20	19.96	20.15	20.03	437,200
12 Aug 2021	19.90	20.01	19.69	20.01	19.90	506,500
11 Aug 2021	19.73	19.96	19.56	19.77	19.66	1,005,800
10 Aug 2021	19.92	19.92	19.66	19.72	19.61	928,400
09 Aug 2021	20.10	20.10	19.69	19.91	19.80	655,400
06 Aug 2021	20.14	20.31	19.98	20.09	19.97	1,074,400
05 Aug 2021	19.95	20.05	19.76	20.05	19.93	904,700
04 Aug 2021	19.84	20.03	19.68	19.81	19.70	608,900
03 Aug 2021	19.76	19.95	19.46	19.88	19.77	1,358,800
02 Aug 2021	19.34	19.84	19.34	19.72	19.61	1,001,800
30 July 2021	19.05	19.38	18.99	19.28	19.17	1,796,800
29 July 2021	19.08	19.27	18.70	19.03	18.92	2,070,300
28 July 2021	18.48	18.87	18.26	18.72	18.61	7,178,800
27 July 2021	17.18	19.33	16.50	18.26	18.16	4,732,000
26 July 2021	20.00	20.14	19.77	19.91	19.80	418,500
23 July 2021	19.81	20.00	19.70	20.00	19.89	264,100
22 July 2021	19.82	20.00	19.70	19.79	19.68	450,500
21 July 2021	20.04	20.27	19.86	19.91	19.80	476,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,689.40-17.80(-0.23%)

AUD/USD0.7156-0.0013(-0.17%)

ASX 2007,384.50-20.90(-0.28%)

OIL72.20-0.16(-0.22%)

GOLD1,783.70-1.80(-0.10%)

BTC-AUD68,932.77-809.67(-1.16%)

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

Independence Realty Trust, Inc. (IRT)

ALL ORDS
7,689.40
-17.80(-0.23%)

AUD/USD
0.7156
-0.0013(-0.17%)

ASX 200
7,384.50
-20.90(-0.28%)

OIL
72.20
-0.16(-0.22%)

GOLD
1,783.70
-1.80(-0.10%)

BTC-AUD
68,932.77
-809.67(-1.16%)