IRT - Independence Realty Trust Inc
16.65
-0.090 -0.541%
Share volume: 1,696,474
Last Updated: 03-05-2026
Trading/REIT:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$16.74
-0.09
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $16.59 | $16.59 | $16.69 | $16.69 | $16.48 | $16.48 | $16.65 | $16.65 | 1,696,474 | $1,696,474.00 |
| 03-04-2026 | $16.48 | $16.48 | $16.76 | $16.76 | $16.36 | $16.36 | $16.74 | $16.74 | 2,315,381 | $2,315,381.00 |
| 03-03-2026 | $16.31 | $16.31 | $16.61 | $16.61 | $16.14 | $16.14 | $16.53 | $16.53 | 2,900,019 | $2,900,019.00 |
| 03-02-2026 | $16.47 | $16.47 | $16.71 | $16.71 | $16.44 | $16.44 | $16.64 | $16.64 | 1,607,434 | $1,607,434.00 |
| 02-27-2026 | $16.82 | $16.82 | $16.93 | $16.93 | $16.43 | $16.43 | $16.57 | $16.57 | 3,329,506 | $3,329,506.00 |
| 02-26-2026 | $16.84 | $16.84 | $16.99 | $16.99 | $16.80 | $16.80 | $16.90 | $16.90 | 3,940,072 | $3,940,072.00 |
| 02-25-2026 | $16.69 | $16.69 | $16.80 | $16.80 | $16.54 | $16.54 | $16.78 | $16.78 | 2,827,797 | $2,827,797.00 |
| 02-24-2026 | $16.29 | $16.29 | $16.77 | $16.77 | $16.29 | $16.29 | $16.72 | $16.72 | 9,065,058 | $9,065,058.00 |
| 02-23-2026 | $16.61 | $16.61 | $16.82 | $16.82 | $16.29 | $16.29 | $16.45 | $16.45 | 3,213,862 | $3,213,862.00 |
| 02-20-2026 | $16.66 | $16.66 | $16.74 | $16.74 | $16.47 | $16.47 | $16.56 | $16.56 | 2,428,788 | $2,428,788.00 |