Skip to main content
Independence Realty Trust, Inc. (IRT)
NYSE: IRT · Real-Time Price · USD
16.39
+0.07 (0.43%)
Apr 29, 2026, 9:33 AM EDT - Market open

Independence Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.9416.3515.9416.3216.323.10%4,689,515
Apr 27, 202615.7815.9815.7315.8315.830.25%1,493,922
Apr 24, 202615.8215.9115.6515.7915.79-0.38%2,057,495
Apr 23, 202615.5315.8815.5315.8515.852.26%2,202,823
Apr 22, 202615.9515.9815.4615.5015.50-2.52%3,666,036
Apr 21, 202616.1916.3015.8415.9015.90-1.91%2,644,177
Apr 20, 202616.0816.3016.0416.2116.210.37%1,366,934
Apr 17, 202615.7216.1915.7216.1516.153.13%1,734,596
Apr 16, 202615.7015.8315.5815.6615.66-0.06%2,436,085
Apr 15, 202615.6815.7315.5415.6715.67-0.19%1,373,993
Apr 14, 202615.4915.7315.4815.7015.701.16%1,881,437
Apr 13, 202615.4615.5515.2215.5215.520.78%1,584,937
Apr 10, 202615.2415.4415.1715.4015.400.98%1,154,764
Apr 9, 202615.1215.3715.0915.2515.250.26%1,323,604
Apr 8, 202615.4315.4315.1915.2115.210.40%2,354,655
Apr 7, 202615.0815.2315.0515.1515.150.53%3,250,496
Apr 6, 202615.0415.2015.0015.0715.07-0.20%1,287,739
Apr 2, 202614.6015.1114.6015.1015.101.55%2,615,043
Apr 1, 202614.8515.0514.7514.8714.87-0.13%3,437,201
Mar 31, 202614.9914.9914.6314.8914.890.54%3,003,554
Mar 30, 202614.8915.0414.7714.8114.810.34%2,299,031
Mar 27, 202614.7914.8814.6814.7614.76-1.60%2,750,047
Mar 26, 202615.1615.2014.9515.0014.83-0.07%2,744,026
Mar 25, 202615.2615.2915.0015.0114.84-0.60%2,107,986
Mar 24, 202615.0215.2114.9015.1014.93-0.20%3,177,448
Mar 23, 202615.3715.4915.1015.1314.960.07%2,310,131
Mar 20, 202615.6715.6714.9915.1214.95-2.70%3,707,668
Mar 19, 202615.6115.7815.4615.5415.36-1.33%1,656,762
Mar 18, 202616.5216.5215.7315.7515.57-1.69%2,618,088
Mar 17, 202615.8816.0715.8016.0215.841.91%1,985,109
Mar 16, 202615.9416.0815.7215.7215.54-0.57%1,690,791
Mar 13, 202616.3016.3915.7315.8115.63-1.68%2,451,187
Mar 12, 202615.8816.3115.8816.0815.900.25%2,863,543
Mar 11, 202616.1316.1615.8816.0415.86-1.17%3,213,502
Mar 10, 202616.2316.4115.9916.2316.05-0.49%2,195,268
Mar 9, 202616.3416.4115.9816.3116.13-0.97%3,083,750
Mar 6, 202616.4116.5316.3116.4716.28-1.08%2,546,778
Mar 5, 202616.5916.6916.4816.6516.46-0.54%1,699,700
Mar 4, 202616.4816.7616.3616.7416.551.27%2,315,381
Mar 3, 202616.3116.6116.1416.5316.34-0.66%2,900,019
Mar 2, 202616.4716.7116.4416.6416.450.42%1,607,434
Feb 27, 202616.8216.9316.4316.5716.38-1.95%3,329,506
Feb 26, 202616.8416.9916.8016.9016.710.72%3,940,072
Feb 25, 202616.6916.8016.5416.7816.590.36%2,827,797
Feb 24, 202616.2916.7716.2916.7216.531.64%9,065,058
Feb 23, 202616.6116.8216.2916.4516.26-0.66%3,213,862
Feb 20, 202616.6616.7416.4716.5616.37-0.18%2,428,788
Feb 19, 202616.5516.6516.4116.5916.400.30%2,262,605
Feb 18, 202616.4116.6616.3516.5416.350.79%4,021,083
Feb 17, 202616.5216.6016.0116.4116.220.37%4,929,621
Feb 13, 202615.9916.3615.9316.3516.162.64%3,987,080
Feb 12, 202617.1517.1515.8315.9315.75-5.29%5,838,554
Feb 11, 202617.0817.2616.7816.8216.63-1.41%3,794,249
Feb 10, 202616.7417.0916.7417.0616.871.73%2,394,559
Feb 9, 202616.6416.7816.5116.7716.581.02%1,623,118
Feb 6, 202616.5416.7116.4716.6016.411.28%3,368,890
Feb 5, 202616.5216.5716.1316.3916.20-0.73%3,486,283
Feb 4, 202616.3316.7116.3316.5116.321.54%3,101,749
Feb 3, 202616.3716.5916.1116.2616.08-0.97%3,982,883
Feb 2, 202616.7316.7416.4016.4216.23-1.68%2,410,876
Jan 30, 202616.7016.7216.4916.7016.51-1,945,250
Jan 29, 202616.5616.7216.4416.7016.511.58%1,575,570
Jan 28, 202616.8316.9416.3716.4416.25-2.32%1,787,485
Jan 27, 202616.7216.9716.7216.8316.640.42%1,945,208
Jan 26, 202616.7916.8816.6316.7616.57-0.48%3,478,158
Jan 23, 202616.7516.8916.7016.8416.650.18%2,160,266
Jan 22, 202617.0717.2316.7516.8116.62-1.47%3,486,272
Jan 21, 202616.8517.1316.8217.0616.871.49%3,017,335
Jan 20, 202616.5517.1216.5516.8116.62-2.61%2,209,571
Jan 16, 202617.0417.3716.9617.2617.061.05%2,720,921
Jan 15, 202617.1617.3717.0717.0816.89-0.41%2,310,368
Jan 14, 202617.0817.2517.0117.1516.960.35%2,100,909
Jan 13, 202617.1717.2216.9017.0916.90-0.47%2,014,035
Jan 12, 202617.3717.4817.1417.1716.98-0.87%2,527,139
Jan 9, 202617.6517.6717.1917.3217.12-0.92%3,036,982
Jan 8, 202617.2117.5417.1817.4817.281.04%4,863,326
Jan 7, 202617.5017.6017.1217.3017.10-0.75%2,369,314
Jan 6, 202617.1117.5017.0917.4317.231.10%1,928,955
Jan 5, 202617.5017.6217.2117.2417.04-2.05%2,228,170
Jan 2, 202617.3817.6317.2517.6017.400.69%1,839,399
Dec 31, 202517.6317.6317.4517.4817.28-1.63%1,782,981
Dec 30, 202517.6817.7917.5917.7717.400.85%1,901,753
Dec 29, 202517.5617.6817.4617.6217.250.57%1,740,978
Dec 26, 202517.2517.5417.2517.5217.161.15%1,064,995
Dec 24, 202517.3717.4117.2917.3216.960.12%695,314
Dec 23, 202517.2517.4017.1817.3016.940.29%1,802,416
Dec 22, 202516.7517.3116.6517.2516.892.74%2,776,349
Dec 19, 202516.9917.0016.7816.7916.44-1.47%10,493,945
Dec 18, 202517.2817.2817.0417.0416.69-0.76%1,875,190
Dec 17, 202516.9617.2416.9617.1716.811.12%2,545,487
Dec 16, 202516.9717.0516.8316.9816.63-0.06%2,195,593
Dec 15, 202517.0517.0516.9416.9916.640.35%1,782,155
Dec 12, 202517.0917.1416.8916.9316.58-0.47%3,326,790
Dec 11, 202516.9117.1016.8817.0116.661.25%3,428,736
Dec 10, 202516.6016.8916.4516.8016.452.13%4,748,675
Dec 9, 202516.5316.6816.4416.4516.11-2,390,576
Dec 8, 202516.5016.6516.3216.4516.11-0.48%2,680,255
Dec 5, 202516.7016.7616.5216.5316.19-1.31%1,691,297
Dec 4, 202516.1117.2216.0616.7516.40-2.90%3,276,400
Dec 3, 202517.2117.3917.1617.2516.890.29%1,985,953