Independence Realty Trust, Inc.IRTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $17.04 | $17.36 | $16.96 | $17.26 | 2.09M |
| 1/15/2026 | $17.16 | $17.36 | $17.07 | $17.08 | 2.31M |
| 1/14/2026 | $17.08 | $17.25 | $17.01 | $17.15 | 2.10M |
| 1/13/2026 | $17.17 | $17.22 | $16.90 | $17.09 | 2.01M |
| 1/12/2026 | $17.37 | $17.48 | $17.14 | $17.17 | 2.53M |
| 1/9/2026 | $17.65 | $17.67 | $17.19 | $17.32 | 3.04M |
| 1/8/2026 | $17.21 | $17.54 | $17.18 | $17.48 | 4.86M |
| 1/7/2026 | $17.50 | $17.60 | $17.11 | $17.30 | 2.37M |
| 1/6/2026 | $17.11 | $17.50 | $17.09 | $17.43 | 1.93M |
| 1/5/2026 | $17.50 | $17.62 | $17.21 | $17.24 | 2.23M |
| 1/2/2026 | $17.38 | $17.63 | $17.25 | $17.60 | 1.84M |
| 12/31/2025 | $17.63 | $17.63 | $17.45 | $17.48 | 1.78M |
| 12/30/2025 | $17.68 | $17.79 | $17.59 | $17.77 | 1.90M |
| 12/29/2025 | $17.56 | $17.68 | $17.46 | $17.62 | 1.74M |
| 12/26/2025 | $17.25 | $17.54 | $17.25 | $17.52 | 1.06M |
| 12/24/2025 | $17.37 | $17.41 | $17.29 | $17.32 | 695,314 |
| 12/23/2025 | $17.25 | $17.40 | $17.18 | $17.30 | 1.80M |
| 12/22/2025 | $16.75 | $17.31 | $16.65 | $17.25 | 2.78M |
| 12/19/2025 | $16.99 | $17.00 | $16.77 | $16.79 | 10.49M |
| 12/18/2025 | $17.28 | $17.28 | $17.04 | $17.04 | 1.88M |
| 12/17/2025 | $16.96 | $17.24 | $16.96 | $17.17 | 2.55M |
| 12/16/2025 | $16.97 | $17.05 | $16.83 | $16.98 | 2.20M |
| 12/15/2025 | $17.05 | $17.05 | $16.94 | $16.99 | 1.78M |
| 12/12/2025 | $17.09 | $17.14 | $16.89 | $16.93 | 3.33M |
| 12/11/2025 | $16.91 | $17.10 | $16.88 | $17.01 | 3.43M |
| 12/10/2025 | $16.60 | $16.89 | $16.45 | $16.80 | 4.75M |
| 12/9/2025 | $16.53 | $16.68 | $16.43 | $16.45 | 2.39M |
| 12/8/2025 | $16.50 | $16.65 | $16.32 | $16.45 | 2.68M |
| 12/5/2025 | $16.70 | $16.76 | $16.52 | $16.53 | 1.69M |
| 12/4/2025 | $16.11 | $17.22 | $16.06 | $16.75 | 3.28M |
| 12/3/2025 | $17.21 | $17.39 | $17.16 | $17.25 | 1.99M |
| 12/2/2025 | $17.15 | $17.27 | $17.06 | $17.20 | 2.34M |
| 12/1/2025 | $17.00 | $17.15 | $16.95 | $17.07 | 3.34M |
| 11/28/2025 | $17.13 | $17.22 | $17.04 | $17.15 | 665,400 |
| 11/26/2025 | $16.98 | $17.16 | $16.97 | $17.08 | 2.01M |
| 11/25/2025 | $16.93 | $17.22 | $16.81 | $17.07 | 2.23M |
| 11/24/2025 | $16.90 | $16.96 | $16.77 | $16.80 | 2.31M |
| 11/21/2025 | $16.88 | $17.05 | $16.75 | $16.94 | 2.86M |
| 11/20/2025 | $16.53 | $16.83 | $16.52 | $16.74 | 2.87M |
| 11/19/2025 | $16.40 | $16.54 | $16.31 | $16.50 | 2.56M |
| 11/18/2025 | $16.43 | $16.51 | $16.34 | $16.36 | 2.32M |
| 11/17/2025 | $16.65 | $16.73 | $16.34 | $16.37 | 2.88M |
| 11/14/2025 | $16.47 | $16.69 | $16.41 | $16.56 | 2.90M |
| 11/13/2025 | $16.47 | $16.55 | $16.36 | $16.46 | 2.94M |
| 11/12/2025 | $16.56 | $16.72 | $16.30 | $16.56 | 3.70M |
| 11/11/2025 | $16.32 | $16.58 | $16.24 | $16.56 | 2.12M |
| 11/10/2025 | $16.27 | $16.43 | $16.15 | $16.31 | 2.23M |
| 11/7/2025 | $16.02 | $16.47 | $16.02 | $16.47 | 2.95M |
| 11/6/2025 | $16.26 | $16.30 | $15.95 | $15.97 | 2.73M |
| 11/5/2025 | $16.25 | $16.44 | $16.15 | $16.26 | 3.14M |
| 11/4/2025 | $15.92 | $16.22 | $15.89 | $16.21 | 4.11M |
| 11/3/2025 | $15.74 | $16.00 | $15.71 | $16.00 | 4.89M |
| 10/31/2025 | $15.70 | $16.12 | $15.70 | $15.93 | 7.02M |
| 10/30/2025 | $15.49 | $15.85 | $15.24 | $15.77 | 7.39M |
| 10/29/2025 | $15.65 | $15.74 | $15.07 | $15.12 | 6.24M |
| 10/28/2025 | $16.20 | $16.20 | $15.79 | $15.79 | 2.62M |
| 10/27/2025 | $16.17 | $16.20 | $16.02 | $16.16 | 3.27M |
| 10/24/2025 | $16.47 | $16.47 | $16.20 | $16.26 | 2.27M |
| 10/23/2025 | $16.33 | $16.36 | $16.08 | $16.31 | 2.45M |
| 10/22/2025 | $16.25 | $16.45 | $16.12 | $16.32 | 2.34M |
| 10/21/2025 | $16.13 | $16.37 | $16.05 | $16.20 | 1.72M |
| 10/20/2025 | $16.06 | $16.19 | $16.02 | $16.08 | 1.34M |