Independence Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	17.75	17.93	17.56	17.57	17.57	-1.73%	5,689,405
Jun 26, 2025	17.50	17.91	17.42	17.88	17.71	2.70%	4,988,746
Jun 25, 2025	17.64	17.73	17.32	17.41	17.24	-1.86%	3,343,310
Jun 24, 2025	17.80	17.89	17.71	17.74	17.57	-0.11%	2,686,843
Jun 23, 2025	17.78	17.96	17.55	17.76	17.59	0.17%	1,801,150
Jun 20, 2025	17.87	17.94	17.62	17.73	17.56	-0.28%	2,841,166
Jun 18, 2025	17.82	18.02	17.75	17.78	17.61	-0.34%	1,868,206
Jun 17, 2025	17.94	17.97	17.74	17.84	17.67	-0.78%	3,237,495
Jun 16, 2025	18.19	18.27	17.95	17.98	17.81	-0.33%	1,810,977
Jun 13, 2025	18.29	18.47	17.91	18.04	17.87	-2.64%	1,822,810
Jun 12, 2025	18.37	18.54	18.25	18.53	18.35	0.87%	1,252,300
Jun 11, 2025	18.63	18.74	18.29	18.37	18.19	-1.18%	1,535,597
Jun 10, 2025	18.40	18.61	18.27	18.59	18.41	1.64%	1,635,479
Jun 9, 2025	18.21	18.42	17.98	18.29	18.12	0.61%	2,197,706
Jun 6, 2025	18.43	18.44	18.00	18.18	18.01	-0.22%	1,631,927
Jun 5, 2025	18.53	18.53	18.22	18.22	18.05	-1.67%	2,101,800
Jun 4, 2025	18.48	18.65	18.32	18.53	18.35	0.05%	2,152,348
Jun 3, 2025	18.46	18.63	18.13	18.52	18.34	0.33%	2,797,964
Jun 2, 2025	18.40	18.54	18.22	18.46	18.28	-0.70%	1,376,701
May 30, 2025	18.42	18.69	18.30	18.59	18.41	0.81%	2,048,390
May 29, 2025	18.27	18.47	18.06	18.44	18.26	0.77%	1,558,105
May 28, 2025	18.29	18.30	18.07	18.30	18.13	0.11%	1,502,813
May 27, 2025	18.24	18.32	18.02	18.28	18.11	1.61%	1,684,731
May 23, 2025	18.15	18.25	17.88	17.99	17.82	-1.42%	2,075,544
May 22, 2025	18.40	18.41	18.15	18.25	18.08	-1.24%	1,937,473
May 21, 2025	19.09	19.14	18.48	18.48	18.30	-3.85%	1,606,690
May 20, 2025	19.36	19.48	19.21	19.22	19.04	-1.39%	1,550,451
May 19, 2025	19.37	19.61	19.35	19.49	19.30	-0.51%	1,096,617
May 16, 2025	19.33	19.60	19.21	19.59	19.40	1.93%	2,527,559
May 15, 2025	18.92	19.24	18.76	19.22	19.04	3.39%	1,624,364
May 14, 2025	18.82	18.84	18.43	18.59	18.41	-1.74%	1,390,450
May 13, 2025	19.32	19.32	18.81	18.92	18.74	-2.02%	2,125,046
May 12, 2025	19.47	19.48	19.16	19.31	19.13	1.05%	1,800,863
May 9, 2025	19.17	19.24	19.08	19.11	18.93	-0.42%	1,420,933
May 8, 2025	19.45	19.48	19.09	19.19	19.01	-0.83%	825,884
May 7, 2025	19.39	19.50	19.26	19.35	19.17	-0.15%	1,680,252
May 6, 2025	19.47	19.53	19.21	19.38	19.19	-0.56%	1,251,812
May 5, 2025	19.48	19.71	19.34	19.49	19.30	-0.76%	1,429,922
May 2, 2025	19.52	19.83	19.39	19.64	19.45	2.51%	2,140,938
May 1, 2025	19.01	19.41	18.72	19.16	18.98	-1.39%	2,423,454
Apr 30, 2025	19.40	19.51	19.00	19.43	19.24	0.05%	2,283,448
Apr 29, 2025	19.47	19.60	19.28	19.42	19.23	-0.72%	1,812,463
Apr 28, 2025	19.52	19.72	19.36	19.56	19.37	-0.10%	2,066,595
Apr 25, 2025	19.33	19.63	19.14	19.58	19.39	0.88%	3,344,622
Apr 24, 2025	19.58	19.63	19.35	19.41	19.22	-0.92%	1,334,244
Apr 23, 2025	19.63	19.94	19.41	19.59	19.40	0.93%	1,751,000
Apr 22, 2025	19.15	19.57	19.11	19.41	19.22	2.64%	1,519,305
Apr 21, 2025	19.05	19.16	18.56	18.91	18.73	-1.25%	1,258,750
Apr 17, 2025	18.89	19.33	18.89	19.15	18.97	1.48%	1,123,912
Apr 16, 2025	18.75	19.11	18.73	18.87	18.69	0.37%	2,100,413