Skip to main content
logo
Independence Realty Trust, Inc. (IRT)
NYSE: IRT · Real-Time Price · USD
16.63
-0.09 (-0.54%)
Feb 25, 2026, 11:15 AM EST - Market open

Independence Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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