Skip to main content
Independence Realty Trust, Inc. (IRT)
NYSE: IRT · Real-Time Price · USD
16.91
+0.33 (1.99%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Independence Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202616.7317.0316.6916.9116.911.99%7,199,541
Jun 25, 202616.5416.8516.5216.7616.581.51%2,037,070
Jun 24, 202616.2116.5816.2116.5116.331.48%3,208,611
Jun 23, 202616.1916.3216.0916.2716.101.62%4,146,250
Jun 22, 202615.7616.1515.6616.0115.841.20%3,314,216
Jun 18, 202616.0216.1515.7315.8215.65-1.00%5,483,793
Jun 17, 202616.4116.5015.9115.9815.81-3.03%2,731,587
Jun 16, 202616.6616.7616.3416.4816.30-0.66%1,587,753
Jun 15, 202616.7416.8416.5616.5916.41-1.66%2,927,283
Jun 12, 202616.8316.9616.7616.8716.690.84%2,016,466
Jun 11, 202617.0117.1216.6616.7316.55-1.47%3,054,300
Jun 10, 202617.0017.1816.9416.9816.800.35%4,378,022
Jun 9, 202616.7217.0016.6116.9216.741.50%4,068,233
Jun 8, 202616.6516.8516.6216.6716.490.30%3,712,300
Jun 5, 202616.5316.7816.4916.6216.440.48%2,880,229
Jun 4, 202616.4916.6016.2916.5416.361.91%4,108,502
Jun 3, 202615.7116.2515.6816.2316.062.46%2,165,378
Jun 2, 202616.0116.0615.7615.8415.67-0.13%2,646,593
Jun 1, 202616.1516.3215.7715.8615.69-2.28%3,066,685
May 29, 202616.3616.4216.1316.2316.06-1.28%3,724,730
May 28, 202616.4816.5616.4216.4416.26-0.30%3,605,027
May 27, 202616.6416.7416.4716.4916.31-0.90%3,148,344
May 26, 202616.7916.9416.6316.6416.46-1.30%2,192,290
May 22, 202616.8616.9216.6316.8616.680.42%2,902,669
May 21, 202616.6216.8416.3816.7916.610.54%3,061,564
May 20, 202616.5016.7516.4116.7016.521.21%3,488,927
May 19, 202616.2116.5216.1216.5016.321.48%2,300,677
May 18, 202616.0116.3216.0016.2616.091.63%1,688,896
May 15, 202616.2616.2615.8616.0015.83-1.54%2,163,893
May 14, 202616.4116.4516.1316.2516.08-0.25%1,985,669
May 13, 202616.3616.4316.1416.2916.12-1.03%1,857,305
May 12, 202616.5116.5116.2816.4616.280.06%2,033,983
May 11, 202616.5916.6516.3916.4516.270.12%1,372,864
May 8, 202616.3716.5316.3116.4316.250.37%1,384,424
May 7, 202616.3616.6416.3516.3716.19-0.30%3,509,412
May 6, 202616.5616.7116.4116.4216.24-0.48%2,386,180
May 5, 202616.4716.6616.3916.5016.320.24%1,610,566
May 4, 202616.1816.5116.1416.4616.281.29%2,477,859
May 1, 202616.3316.4016.0516.2516.08-0.37%1,868,579
Apr 30, 202615.9516.5215.9416.3116.130.12%3,540,097
Apr 29, 202616.2416.5116.2416.2916.12-0.18%2,480,609
Apr 28, 202615.9416.3515.9416.3216.143.10%4,689,515
Apr 27, 202615.7815.9815.7315.8315.660.25%1,493,923
Apr 24, 202615.8215.9115.6515.7915.62-0.38%2,150,185
Apr 23, 202615.5315.8815.5315.8515.682.26%2,203,832
Apr 22, 202615.9515.9815.4615.5015.33-2.52%3,666,057
Apr 21, 202616.1916.3015.8415.9015.73-1.91%2,644,182
Apr 20, 202616.0816.3016.0416.2116.040.37%1,492,305
Apr 17, 202615.7216.1915.7216.1515.983.13%1,737,778
Apr 16, 202615.7015.8315.5815.6615.49-0.06%2,436,230
Apr 15, 202615.6815.7315.5415.6715.50-0.19%1,374,066
Apr 14, 202615.4915.7315.4815.7015.531.16%1,881,469
Apr 13, 202615.4615.5515.2215.5215.350.78%1,584,957
Apr 10, 202615.2415.4415.1715.4015.230.98%1,154,766
Apr 9, 202615.1215.3715.0915.2515.090.26%1,323,650
Apr 8, 202615.4315.4315.1915.2115.050.40%2,553,596
Apr 7, 202615.0815.2315.0515.1514.990.53%3,250,518
Apr 6, 202615.0415.2015.0015.0714.91-0.20%1,287,839
Apr 2, 202614.6015.1114.6015.1014.941.55%2,615,043
Apr 1, 202614.8515.0514.7514.8714.71-0.13%3,437,201
Mar 31, 202614.9914.9914.6314.8914.730.54%3,003,554
Mar 30, 202614.8915.0414.7714.8114.650.34%2,299,366
Mar 27, 202614.7914.8814.6814.7614.60-0.47%2,750,047
Mar 26, 202615.1615.2014.9515.0014.67-0.07%2,744,026
Mar 25, 202615.2615.2915.0015.0114.68-0.60%2,107,986
Mar 24, 202615.0215.2114.9015.1014.77-0.20%3,177,448
Mar 23, 202615.3715.4915.1015.1314.800.07%2,310,131
Mar 20, 202615.6715.6714.9915.1214.79-2.70%3,707,668
Mar 19, 202615.6115.7815.4615.5415.20-1.33%1,656,762
Mar 18, 202616.5216.5215.7315.7515.40-1.69%2,618,088
Mar 17, 202615.8816.0715.8016.0215.671.91%1,985,109
Mar 16, 202615.9416.0815.7215.7215.37-0.57%1,690,791
Mar 13, 202616.3016.3915.7315.8115.46-1.68%2,451,187
Mar 12, 202615.8816.3115.8816.0815.730.25%2,863,543
Mar 11, 202616.1316.1615.8816.0415.69-1.17%3,213,502
Mar 10, 202616.2316.4115.9916.2315.87-0.49%2,195,268
Mar 9, 202616.3416.4115.9816.3115.95-0.97%3,083,750
Mar 6, 202616.4116.5316.3116.4716.11-1.08%2,546,778
Mar 5, 202616.5916.6916.4816.6516.28-0.54%1,699,700
Mar 4, 202616.4816.7616.3616.7416.371.27%2,315,381
Mar 3, 202616.3116.6116.1416.5316.17-0.66%2,900,019
Mar 2, 202616.4716.7116.4416.6416.270.42%1,607,434
Feb 27, 202616.8216.9316.4316.5716.21-1.95%3,329,506
Feb 26, 202616.8416.9916.8016.9016.530.72%3,940,072
Feb 25, 202616.6916.8016.5416.7816.410.36%2,827,797
Feb 24, 202616.2916.7716.2916.7216.351.64%9,065,058
Feb 23, 202616.6116.8216.2916.4516.09-0.66%3,213,862
Feb 20, 202616.6616.7416.4716.5616.20-0.18%2,428,788
Feb 19, 202616.5516.6516.4116.5916.230.30%2,262,605
Feb 18, 202616.4116.6616.3516.5416.180.79%4,021,083
Feb 17, 202616.5216.6016.0116.4116.050.37%4,929,621
Feb 13, 202615.9916.3615.9316.3515.992.64%3,987,080
Feb 12, 202617.1517.1515.8315.9315.58-5.29%5,838,554
Feb 11, 202617.0817.2616.7816.8216.45-1.41%3,794,249
Feb 10, 202616.7417.0916.7417.0616.691.73%2,394,559
Feb 9, 202616.6416.7816.5116.7716.401.02%1,623,118
Feb 6, 202616.5416.7116.4716.6016.241.28%3,368,890
Feb 5, 202616.5216.5716.1316.3916.03-0.73%3,486,283
Feb 4, 202616.3316.7116.3316.5116.151.54%3,101,749
Feb 3, 202616.3716.5916.1116.2615.90-0.97%3,982,883