Independence Realty Trust, Inc. Common Stock (IRT)

Historical Prices For Independence Realty Trust, Inc. Common Stock (IRT)

Date Range:

2025-04-01 - 2025-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2025	17.55	17.76	17.30	17.69	4,467,476	17.69
6/27/2025	17.75	17.93	17.56	17.57	5,689,407	17.57
6/26/2025	17.50	17.91	17.41	17.88	4,988,733	17.71
6/25/2025	17.64	17.73	17.32	17.41	3,343,311	17.24
6/24/2025	17.80	17.89	17.71	17.74	2,686,843	17.57
6/23/2025	17.78	17.95	17.55	17.76	1,801,150	17.59
6/20/2025	17.87	17.94	17.61	17.73	2,841,166	17.56
6/18/2025	17.82	18.02	17.75	17.78	1,868,206	17.61
6/17/2025	17.94	17.97	17.74	17.84	3,237,495	17.67
6/16/2025	18.19	18.27	17.95	17.98	1,810,976	17.81
6/13/2025	18.29	18.47	17.91	18.04	1,822,810	17.87
6/12/2025	18.37	18.54	18.25	18.53	1,252,300	18.35
6/11/2025	18.63	18.74	18.29	18.37	1,535,597	18.20
6/10/2025	18.40	18.61	18.27	18.59	1,635,479	18.41
6/09/2025	18.21	18.42	17.98	18.29	2,197,706	18.12
6/06/2025	18.43	18.44	18.00	18.18	1,631,927	18.01
6/05/2025	18.53	18.53	18.21	18.22	2,101,799	18.05
6/04/2025	18.48	18.65	18.32	18.53	2,152,348	18.35
6/03/2025	18.46	18.63	18.13	18.52	2,797,964	18.34
6/02/2025	18.40	18.54	18.22	18.46	1,376,701	18.28
5/30/2025	18.42	18.68	18.30	18.59	2,048,390	18.41
5/29/2025	18.27	18.46	18.06	18.44	1,558,105	18.26
5/28/2025	18.29	18.30	18.07	18.30	1,502,813	18.13
5/27/2025	18.24	18.32	18.02	18.28	1,684,731	18.11
5/23/2025	18.15	18.25	17.88	17.99	2,075,544	17.82
5/22/2025	18.40	18.41	18.15	18.25	1,937,473	18.08
5/21/2025	19.09	19.14	18.48	18.48	1,606,686	18.30
5/20/2025	19.36	19.48	19.21	19.22	1,550,451	19.04
5/19/2025	19.37	19.61	19.34	19.49	1,096,617	19.30
5/16/2025	19.33	19.60	19.20	19.59	2,527,559	19.40
5/15/2025	18.92	19.23	18.76	19.22	1,624,364	19.04
5/14/2025	18.82	18.84	18.43	18.59	1,390,450	18.41
5/13/2025	19.32	19.32	18.81	18.92	2,125,047	18.74
5/12/2025	19.47	19.48	19.16	19.31	1,800,863	19.13
5/09/2025	19.17	19.24	19.07	19.11	1,420,933	18.93
5/08/2025	19.45	19.48	19.09	19.19	825,884	19.01
5/07/2025	19.39	19.50	19.26	19.35	1,680,252	19.17
5/06/2025	19.47	19.52	19.21	19.38	1,251,812	19.20
5/05/2025	19.48	19.71	19.34	19.49	1,429,921	19.30
5/02/2025	19.52	19.83	19.39	19.64	2,140,938	19.45
5/01/2025	19.01	19.41	18.72	19.16	2,423,454	18.98
4/30/2025	19.40	19.51	19.00	19.43	2,283,448	19.25
4/29/2025	19.47	19.60	19.28	19.42	1,812,463	19.24
4/28/2025	19.52	19.72	19.36	19.56	2,066,595	19.37
4/25/2025	19.33	19.63	19.14	19.58	3,344,622	19.39
4/24/2025	19.58	19.63	19.34	19.41	1,334,244	19.23
4/23/2025	19.63	19.94	19.41	19.59	1,751,000	19.40
4/22/2025	19.15	19.57	19.11	19.41	1,519,305	19.23
4/21/2025	19.05	19.16	18.56	18.91	1,258,750	18.73
4/17/2025	18.89	19.32	18.89	19.15	1,123,912	18.97
4/16/2025	18.75	19.11	18.73	18.87	2,100,413	18.69
4/15/2025	18.83	18.92	18.69	18.80	1,171,474	18.62
4/14/2025	18.37	18.90	18.27	18.73	2,856,352	18.55
4/11/2025	18.14	18.27	17.57	18.22	2,219,823	18.05
4/10/2025	18.49	18.82	17.77	18.29	1,742,065	18.12
4/09/2025	17.56	18.96	17.10	18.78	3,947,444	18.60
4/08/2025	18.78	18.81	17.66	17.82	2,769,517	17.65
4/07/2025	18.50	19.07	17.97	18.23	2,614,853	18.06
4/04/2025	20.13	20.28	19.25	19.00	3,371,356	18.82
4/03/2025	20.98	21.39	20.50	20.55	2,266,491	20.35
4/02/2025	21.27	21.56	21.22	21.38	1,428,439	21.18
4/01/2025	21.28	21.45	20.99	21.36	1,484,150	21.16