Recent Quotes
My Watchlist
Indicators
Silicon Valley 150
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Independence Realty Trust, Inc. Common Stock (NY:IRT)

15.93 +0.16 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2025 15.70 16.12 15.70 15.93 7,115,412 +0.16(+1.01%)
Oct 30, 2025 15.49 15.85 15.23 15.77 7,387,219 +0.65(+4.30%)
Oct 29, 2025 15.65 15.74 15.06 15.12 6,238,690 -0.67(-4.24%)
Oct 28, 2025 16.20 16.20 15.79 15.79 2,615,096 -0.37(-2.29%)
Oct 27, 2025 16.17 16.20 16.02 16.16 3,268,382 -0.10(-0.62%)
Oct 24, 2025 16.47 16.47 16.20 16.26 2,268,791 -0.05(-0.31%)
Oct 23, 2025 16.33 16.36 16.08 16.31 2,446,921 -0.01(-0.06%)
Oct 22, 2025 16.25 16.45 16.12 16.32 2,339,555 +0.12(+0.74%)
Oct 21, 2025 16.13 16.37 16.05 16.20 1,719,650 +0.12(+0.75%)
Oct 20, 2025 16.06 16.19 16.02 16.08 1,344,378 +0.05(+0.31%)
Oct 17, 2025 16.04 16.21 15.91 16.03 2,081,886 -0.04(-0.25%)
Oct 16, 2025 16.11 16.16 15.90 16.07 1,757,537 -0.03(-0.19%)
Oct 15, 2025 16.31 16.44 16.05 16.10 2,121,301 -0.15(-0.92%)
Oct 14, 2025 16.30 16.38 16.09 16.25 3,172,916 -0.11(-0.67%)
Oct 13, 2025 16.22 16.39 16.16 16.36 2,463,597 +0.24(+1.49%)
Oct 10, 2025 16.29 16.32 15.87 16.12 3,999,188 -0.06(-0.37%)
Oct 09, 2025 16.37 16.43 16.10 16.18 3,884,279 -0.18(-1.10%)
Oct 08, 2025 16.19 16.39 16.06 16.36 4,735,567 +0.13(+0.80%)
Oct 07, 2025 16.15 16.42 16.14 16.23 3,483,027 +0.07(+0.43%)
Oct 06, 2025 16.36 16.36 16.11 16.16 2,436,705 -0.15(-0.92%)
Oct 03, 2025 16.34 16.52 16.29 16.31 2,472,737 -0.01(-0.06%)
Oct 02, 2025 16.32 16.44 16.18 16.32 2,677,989 -0.07(-0.43%)
Oct 01, 2025 16.42 16.45 16.12 16.39 3,092,342 +0.00(+0.00%)
Sep 30, 2025 16.37 16.40 16.13 16.39 2,495,291 +0.21(+1.30%)
Sep 29, 2025 16.35 16.46 16.14 16.18 2,568,086 -0.19(-1.15%)
Sep 26, 2025 16.35 16.50 16.31 16.37 2,820,874 +0.09(+0.55%)
Sep 25, 2025 16.54 16.58 16.26 16.28 2,853,168 -0.25(-1.50%)
Sep 24, 2025 16.87 16.95 16.53 16.53 2,834,513 -0.40(-2.34%)
Sep 23, 2025 16.93 16.99 16.84 16.92 2,329,388 +0.07(+0.41%)
Sep 22, 2025 17.01 17.01 16.70 16.85 2,300,371 -0.15(-0.87%)
Sep 19, 2025 16.90 17.07 16.82 17.00 3,306,399 +0.12(+0.70%)
Sep 18, 2025 16.78 17.00 16.74 16.88 2,129,874 +0.13(+0.77%)
Sep 17, 2025 16.77 17.10 16.72 16.75 2,540,962 -0.01(-0.06%)
Sep 16, 2025 17.00 17.11 16.69 16.76 2,580,388 -0.25(-1.45%)
Sep 15, 2025 17.19 17.25 16.89 17.01 2,965,262 -0.21(-1.21%)
Sep 12, 2025 17.53 17.57 17.21 17.22 2,128,784 -0.31(-1.75%)
Sep 11, 2025 17.14 17.58 17.12 17.53 1,828,346 +0.33(+1.90%)
Sep 10, 2025 17.63 17.75 17.19 17.20 3,668,995 -0.50(-2.85%)
Sep 09, 2025 17.67 17.79 17.54 17.70 3,752,798 +0.01(+0.06%)
Sep 08, 2025 17.67 17.80 17.59 17.69 2,189,408 -0.16(-0.89%)
Sep 05, 2025 17.69 18.00 17.66 17.85 3,410,270 +0.26(+1.46%)
Sep 04, 2025 17.54 17.63 17.40 17.60 1,292,437 +0.16(+0.91%)
Sep 03, 2025 17.33 17.45 17.26 17.44 2,802,952 +0.01(+0.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.