IRT - INDEPENDENCE REALTY TRUST, INC.
15.9
-0.310 -1.950%
Share volume: 2,557,782
Last Updated: 04-21-2026
Trading/REIT:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$16.21
-0.31
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $16.19 | $16.19 | $16.30 | $16.30 | $15.84 | $15.84 | $15.90 | $15.90 | 2,557,782 | $2,557,782.00 |
| 04-20-2026 | $16.08 | $16.08 | $16.30 | $16.30 | $16.04 | $16.04 | $16.21 | $16.21 | 1,492,305 | $1,492,305.00 |
| 04-17-2026 | $15.72 | $15.72 | $16.19 | $16.19 | $15.72 | $15.72 | $16.15 | $16.15 | 1,737,778 | $1,737,778.00 |
| 04-16-2026 | $15.70 | $15.70 | $15.83 | $15.83 | $15.58 | $15.58 | $15.66 | $15.66 | 2,436,230 | $2,436,230.00 |
| 04-15-2026 | $15.68 | $15.68 | $15.73 | $15.73 | $15.54 | $15.54 | $15.67 | $15.67 | 1,374,066 | $1,374,066.00 |
| 04-14-2026 | $15.49 | $15.49 | $15.73 | $15.73 | $15.48 | $15.48 | $15.70 | $15.70 | 1,881,469 | $1,881,469.00 |
| 04-13-2026 | $15.46 | $15.46 | $15.55 | $15.55 | $15.22 | $15.22 | $15.52 | $15.52 | 1,584,957 | $1,584,957.00 |
| 04-10-2026 | $15.24 | $15.24 | $15.44 | $15.44 | $15.17 | $15.17 | $15.40 | $15.40 | 1,154,766 | $1,154,766.00 |
| 04-09-2026 | $15.12 | $15.12 | $15.37 | $15.37 | $15.09 | $15.09 | $15.25 | $15.25 | 1,323,650 | $1,323,650.00 |
| 04-08-2026 | $15.43 | $15.43 | $15.43 | $15.43 | $15.19 | $15.19 | $15.21 | $15.21 | 2,553,596 | $2,553,596.00 |