Skip to main content
Independence Realty Trust, Inc. (IRT)
NYSE: IRT · Real-Time Price · USD
16.31
-0.16 (-0.97%)
At close: Mar 9, 2026, 4:00 PM EDT
16.31
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:46 PM EDT

Independence Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.3416.3815.9816.36--0.70%2,518,458
Mar 6, 202616.4116.5316.3116.4716.47-1.08%2,546,778
Mar 5, 202616.5916.6916.4816.6516.65-0.54%1,699,700
Mar 4, 202616.4816.7616.3616.7416.741.27%2,283,208
Mar 3, 202616.3116.6116.1416.5316.53-0.66%2,869,222
Mar 2, 202616.4716.7116.4416.6416.640.42%1,566,240
Feb 27, 202616.8216.9316.4316.5716.57-1.95%3,243,348
Feb 26, 202616.8416.9916.8016.9016.900.72%3,940,072
Feb 25, 202616.6916.8016.5416.7816.780.36%1,998,567
Feb 24, 202616.2916.7716.2916.7216.721.64%9,065,058
Feb 23, 202616.6116.8216.2916.4516.45-0.66%3,145,466
Feb 20, 202616.6616.7416.4716.5616.56-0.18%2,407,613
Feb 19, 202616.5516.6516.4116.5916.590.30%2,219,120
Feb 18, 202616.4116.6616.3516.5416.540.79%4,021,081
Feb 17, 202616.5216.6016.0116.4116.410.37%3,671,121
Feb 13, 202615.9916.3615.9316.3516.352.64%3,412,871
Feb 12, 202617.1517.1515.8315.9315.93-5.29%5,838,554
Feb 11, 202617.0817.2616.7816.8216.82-1.41%3,581,598
Feb 10, 202616.7417.0916.7417.0617.061.73%2,394,558
Feb 9, 202616.6416.7816.5116.7716.771.02%1,623,118
Feb 6, 202616.5416.7116.4716.6016.601.28%3,368,880
Feb 5, 202616.5216.5716.1316.3916.39-0.73%3,486,283
Feb 4, 202616.3316.7116.3316.5116.511.54%3,101,749
Feb 3, 202616.3716.5916.1116.2616.26-0.97%3,982,883
Feb 2, 202616.7316.7416.4016.4216.42-1.68%2,410,876
Jan 30, 202616.7016.7216.4916.7016.70-1,945,250
Jan 29, 202616.5616.7216.4416.7016.701.58%1,574,939
Jan 28, 202616.8316.9416.3716.4416.44-2.32%1,786,448
Jan 27, 202616.7216.9716.7216.8316.830.42%1,315,374
Jan 26, 202616.7916.8816.6316.7616.76-0.48%3,478,158
Jan 23, 202616.7516.8916.7016.8416.840.18%1,836,368
Jan 22, 202617.0717.2316.7516.8116.81-1.47%3,486,266
Jan 21, 202616.8517.1316.8217.0617.061.49%3,017,335
Jan 20, 202616.5517.1216.5516.8116.81-2.61%2,209,336
Jan 16, 202617.0417.3716.9617.2617.261.05%2,720,921
Jan 15, 202617.1617.3717.0717.0817.08-0.41%2,310,362
Jan 14, 202617.0817.2517.0117.1517.150.35%2,083,041
Jan 13, 202617.1717.2216.9017.0917.09-0.47%2,014,035
Jan 12, 202617.3717.4817.1417.1717.17-0.87%2,486,178
Jan 9, 202617.6517.6717.1917.3217.32-0.92%3,036,868
Jan 8, 202617.2117.5417.1817.4817.481.04%4,863,326
Jan 7, 202617.5017.6017.1217.3017.30-0.75%2,369,314
Jan 6, 202617.1117.5017.0917.4317.431.10%1,928,954
Jan 5, 202617.5017.6217.2117.2417.24-2.05%2,228,079
Jan 2, 202617.3817.6317.2517.6017.600.69%1,839,399
Dec 31, 202517.6317.6317.4517.4817.48-1.63%1,782,981
Dec 30, 202517.6817.7917.5917.7717.600.85%1,901,643
Dec 29, 202517.5617.6817.4617.6217.450.57%1,740,978
Dec 26, 202517.2517.5417.2517.5217.351.15%1,064,995
Dec 24, 202517.3717.4117.2917.3217.150.12%695,314
Dec 23, 202517.2517.4017.1817.3017.130.29%1,802,416
Dec 22, 202516.7517.3116.6517.2517.082.74%2,776,349
Dec 19, 202516.9917.0016.7816.7916.63-1.47%10,493,945
Dec 18, 202517.2817.2817.0417.0416.88-0.76%1,875,190
Dec 17, 202516.9617.2416.9617.1717.011.12%2,545,487
Dec 16, 202516.9717.0516.8316.9816.82-0.06%2,195,593
Dec 15, 202517.0517.0516.9416.9916.830.35%1,782,155
Dec 12, 202517.0917.1416.8916.9316.77-0.47%3,326,790
Dec 11, 202516.9117.1016.8817.0116.851.25%3,428,736
Dec 10, 202516.6016.8916.4516.8016.642.13%4,748,675
Dec 9, 202516.5316.6816.4416.4516.29-2,390,576
Dec 8, 202516.5016.6516.3216.4516.29-0.48%2,680,255
Dec 5, 202516.7016.7616.5216.5316.37-1.31%1,691,297
Dec 4, 202516.1117.2216.0616.7516.59-2.90%3,276,400
Dec 3, 202517.2117.3917.1617.2517.080.29%1,985,953
Dec 2, 202517.1517.2817.0617.2017.040.76%2,336,177
Dec 1, 202517.0017.1516.9517.0716.91-0.47%3,337,061
Nov 28, 202517.1317.2217.0417.1516.990.41%665,353
Nov 26, 202516.9817.1616.9717.0816.920.06%2,006,292
Nov 25, 202516.9317.2216.8117.0716.911.61%2,228,292
Nov 24, 202516.9016.9616.7716.8016.64-0.83%2,313,415
Nov 21, 202516.8817.0516.7516.9416.781.19%2,862,141
Nov 20, 202516.5316.8316.5216.7416.581.45%2,867,841
Nov 19, 202516.4016.5416.3116.5016.340.86%2,559,465
Nov 18, 202516.4316.5116.3416.3616.20-0.06%2,321,124
Nov 17, 202516.6516.7316.3416.3716.21-1.15%2,882,888
Nov 14, 202516.4716.6916.4116.5616.400.61%2,899,098
Nov 13, 202516.4716.5516.3716.4616.30-0.60%2,938,141
Nov 12, 202516.5616.7216.3016.5616.40-3,701,578
Nov 11, 202516.3216.5816.2416.5616.401.53%2,121,163
Nov 10, 202516.2716.4316.1516.3116.15-0.97%2,229,643
Nov 7, 202516.0216.4716.0216.4716.313.13%2,950,342
Nov 6, 202516.2616.3015.9515.9715.82-1.78%2,731,893
Nov 5, 202516.2516.4416.1516.2616.100.31%3,135,253
Nov 4, 202515.9216.2215.8916.2116.051.31%4,106,119
Nov 3, 202515.7416.0015.7116.0015.850.44%4,886,048
Oct 31, 202515.7016.1215.7015.9315.781.01%7,015,412
Oct 30, 202515.4915.8515.2415.7715.624.30%7,387,258
Oct 29, 202515.6515.7415.0715.1214.98-4.24%6,238,690
Oct 28, 202516.2016.2015.7915.7915.64-2.29%2,615,096
Oct 27, 202516.1716.2116.0216.1616.01-0.62%3,268,383
Oct 24, 202516.4716.4716.2016.2616.10-0.31%2,268,791
Oct 23, 202516.3316.3616.0816.3116.15-0.06%2,446,921
Oct 22, 202516.2516.4516.1216.3216.160.74%2,339,555
Oct 21, 202516.1316.3716.0516.2016.050.75%1,719,650
Oct 20, 202516.0616.1916.0316.0815.930.31%1,340,724
Oct 17, 202516.0416.2115.9116.0315.88-0.25%2,081,886
Oct 16, 202516.1116.1715.9116.0715.92-0.19%1,757,537
Oct 15, 202516.3116.4416.0616.1015.95-0.92%2,121,301
Oct 14, 202516.3016.3816.0916.2516.09-0.67%3,172,916