Skip to main content
Independence Realty Trust, Inc. (IRT)
NYSE: IRT · Real-Time Price · USD
16.53
-0.22 (-1.31%)
At close: Dec 5, 2025, 4:00 PM EST
16.20
-0.33 (-2.00%)
After-hours: Dec 5, 2025, 7:38 PM EST

Independence Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.7016.7616.5216.5316.53-1.31%1,648,257
Dec 4, 202516.1117.2216.0616.7516.75-2.90%3,263,387
Dec 3, 202517.2117.3917.1617.2517.250.29%1,984,119
Dec 2, 202517.1517.2817.0617.2017.200.76%2,335,150
Dec 1, 202517.0017.1516.9517.0717.07-0.47%3,337,061
Nov 28, 202517.1317.2217.0417.1517.150.41%665,331
Nov 26, 202516.9817.1616.9717.0817.080.06%1,962,102
Nov 25, 202516.9317.2216.8117.0717.071.61%2,228,292
Nov 24, 202516.9016.9616.7716.8016.80-0.83%2,287,729
Nov 21, 202516.8817.0516.7516.9416.941.19%2,862,081
Nov 20, 202516.5316.8316.5216.7416.741.45%2,867,841
Nov 19, 202516.4016.5416.3116.5016.500.86%2,559,465
Nov 18, 202516.4316.5116.3416.3616.36-0.06%2,321,124
Nov 17, 202516.6516.7316.3416.3716.37-1.15%2,882,888
Nov 14, 202516.4716.6916.4116.5616.560.61%2,899,098
Nov 13, 202516.4716.5516.3716.4616.46-0.60%2,938,141
Nov 12, 202516.5616.7216.3016.5616.56-3,701,578
Nov 11, 202516.3216.5816.2416.5616.561.53%2,121,163
Nov 10, 202516.2716.4316.1516.3116.31-0.97%2,229,643
Nov 7, 202516.0216.4716.0216.4716.473.13%2,950,342
Nov 6, 202516.2616.3015.9515.9715.97-1.78%2,731,893
Nov 5, 202516.2516.4416.1516.2616.260.31%3,135,253
Nov 4, 202515.9216.2215.8916.2116.211.31%4,106,119
Nov 3, 202515.7416.0015.7116.0016.000.44%4,886,048
Oct 31, 202515.7016.1215.7015.9315.931.01%7,015,412
Oct 30, 202515.4915.8515.2415.7715.774.30%7,387,258
Oct 29, 202515.6515.7415.0715.1215.12-4.24%6,238,690
Oct 28, 202516.2016.2015.7915.7915.79-2.29%2,615,096
Oct 27, 202516.1716.2116.0216.1616.16-0.62%3,268,383
Oct 24, 202516.4716.4716.2016.2616.26-0.31%2,268,791
Oct 23, 202516.3316.3616.0816.3116.31-0.06%2,446,921
Oct 22, 202516.2516.4516.1216.3216.320.74%2,339,555
Oct 21, 202516.1316.3716.0516.2016.200.75%1,719,650
Oct 20, 202516.0616.1916.0316.0816.080.31%1,340,724
Oct 17, 202516.0416.2115.9116.0316.03-0.25%2,081,886
Oct 16, 202516.1116.1715.9116.0716.07-0.19%1,757,537
Oct 15, 202516.3116.4416.0616.1016.10-0.92%2,121,301
Oct 14, 202516.3016.3816.0916.2516.25-0.67%3,172,916
Oct 13, 202516.2216.3916.1716.3616.361.49%2,463,597
Oct 10, 202516.2916.3215.8716.1216.12-0.37%3,999,188
Oct 9, 202516.3716.4316.1016.1816.18-1.10%3,884,279
Oct 8, 202516.1916.3916.0616.3616.360.80%4,735,565
Oct 7, 202516.1516.4216.1416.2316.230.43%3,483,027
Oct 6, 202516.3616.3616.1116.1616.16-0.92%2,438,709
Oct 3, 202516.3416.5316.2916.3116.31-0.06%2,472,737
Oct 2, 202516.3216.4416.1916.3216.32-0.43%2,678,039
Oct 1, 202516.4216.4516.1216.3916.39-3,092,480
Sep 30, 202516.3716.4016.1416.3916.390.24%2,495,313
Sep 29, 202516.5216.6316.3116.3516.18-1.15%2,541,460
Sep 26, 202516.5216.6716.4916.5416.370.55%2,747,971
Sep 25, 202516.7116.7516.4416.4516.28-1.50%2,823,502
Sep 24, 202517.0517.1316.7016.7016.53-2.34%2,805,041
Sep 23, 202517.1117.1717.0217.1016.920.41%2,305,168
Sep 22, 202517.1917.1916.8817.0316.85-0.87%2,276,453
Sep 19, 202517.0817.2517.0017.1817.000.70%3,272,021
Sep 18, 202516.9617.1816.9217.0616.880.77%2,107,729
Sep 17, 202516.9517.2816.9016.9316.75-0.06%2,514,543
Sep 16, 202517.1817.2916.8716.9416.76-1.45%2,553,559
Sep 15, 202517.3717.4417.0717.1917.01-1.21%2,934,431
Sep 12, 202517.7117.7517.3917.4017.22-1.75%2,106,650
Sep 11, 202517.3217.7617.3017.7117.531.90%1,809,336
Sep 10, 202517.8217.9417.3817.3817.20-2.85%3,630,849
Sep 9, 202517.8617.9817.7317.8917.700.06%3,713,787
Sep 8, 202517.8617.9917.7817.8817.69-0.89%2,166,591
Sep 5, 202517.8818.1917.8518.0417.851.46%3,374,811
Sep 4, 202517.7217.8217.5817.7817.600.91%1,278,999
Sep 3, 202517.5117.6317.4517.6217.440.06%2,773,809
Sep 2, 202517.8817.9417.5017.6117.43-2.76%2,209,630
Aug 29, 202517.8618.1217.8318.1117.921.34%2,085,526
Aug 28, 202517.7117.8817.5517.8717.680.85%2,157,658
Aug 27, 202517.3517.7517.3517.7217.541.72%1,856,549
Aug 26, 202517.5317.6917.4017.4217.24-0.34%2,476,724
Aug 25, 202517.6117.6717.4217.4817.30-1.13%1,069,692
Aug 22, 202517.3217.8217.2417.6817.503.03%2,646,607
Aug 21, 202517.1417.2617.0917.1616.98-0.69%1,682,038
Aug 20, 202517.4817.5417.2617.2817.10-0.75%2,359,549
Aug 19, 202517.2617.4917.2517.4117.231.28%2,394,455
Aug 18, 202517.4317.4617.1817.1917.01-1.38%2,919,315
Aug 15, 202517.2717.4517.2717.4317.250.64%2,997,064
Aug 14, 202517.4717.4717.2417.3217.14-1.65%1,967,124
Aug 13, 202517.4517.6717.2917.6117.431.27%3,244,977
Aug 12, 202517.1217.4217.0317.3917.211.64%2,948,104
Aug 11, 202517.1817.2717.0417.1116.93-0.70%2,609,966
Aug 8, 202517.4717.4717.1917.2317.05-0.98%2,358,259
Aug 7, 202517.1717.4917.1217.4017.221.87%3,125,313
Aug 6, 202517.1717.4017.0017.0816.90-0.93%3,489,884
Aug 5, 202516.7917.2416.7117.2417.063.23%4,341,153
Aug 4, 202516.8616.9316.6816.7016.53-0.36%2,855,960
Aug 1, 202517.1917.6016.5916.7616.59-0.06%3,113,170
Jul 31, 202516.6417.1416.6416.7716.60-2.10%4,653,205
Jul 30, 202517.4617.4916.9417.1316.95-2.23%3,746,851
Jul 29, 202517.2317.5617.2017.5217.341.92%1,942,901
Jul 28, 202517.3817.4617.1717.1917.01-1.09%2,203,472
Jul 25, 202517.3917.5117.2417.3817.20-0.17%1,344,927
Jul 24, 202517.4917.6017.3617.4117.23-0.57%1,908,314
Jul 23, 202517.5517.6717.4317.5117.33-0.17%2,060,824
Jul 22, 202517.1817.5617.1317.5417.361.92%2,967,835
Jul 21, 202517.3117.4417.1717.2117.03-1,556,697
Jul 18, 202517.3617.3717.1317.2117.03-0.35%1,664,577
Jul 17, 202517.2817.4617.2517.2717.090.06%2,025,195