Skip to main content
logo
Independence Realty Trust, Inc. (IRT)
NYSE: IRT · Real-Time Price · USD
14.72
-0.08 (-0.54%)
At close: Oct 30, 2026, 4:00 PM EDT
14.72
0.00 (0.00%)
After-hours: Oct 30, 2026, 7:00 PM EDT

Independence Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202614.9014.9914.7014.7214.72-0.54%2,850,023
Oct 29, 202614.6314.8114.5114.8014.802.42%3,460,180
Oct 28, 202614.7214.8614.3714.4514.45-2.76%4,166,839
Oct 27, 202614.8914.9914.8214.8614.86-0.54%4,088,146
Oct 26, 202614.9715.1314.8714.9414.94-0.13%3,553,019
Oct 23, 202615.2815.2814.8814.9614.96-1.38%2,872,119
Oct 22, 202614.8315.2214.8315.1715.172.36%3,225,178
Oct 21, 202614.8715.0414.7514.8214.82-0.20%2,694,308
Oct 20, 202614.5514.8714.4914.8514.852.48%3,228,945
Oct 19, 202614.6714.7014.4814.4914.49-1.90%2,035,822
Oct 16, 202614.7414.9114.6714.7714.770.48%2,772,739
Oct 15, 202614.9014.9514.6514.7014.700.34%4,391,025
Oct 14, 202614.7614.8614.6114.6514.65-1.35%2,678,645
Oct 13, 202614.9414.9414.6414.8514.850.20%3,715,455
Oct 12, 202614.7614.8614.5114.8214.820.34%2,438,445
Oct 9, 202614.6814.8914.6514.7714.770.89%2,736,934
Oct 8, 202614.3714.6514.3314.6414.641.39%4,532,019
Oct 7, 202614.7514.7514.4114.4414.44-1.97%3,304,462
Oct 6, 202614.7214.9314.6914.7314.730.07%2,081,464
Oct 5, 202614.4414.7814.4214.7214.721.45%4,334,650
Oct 2, 202614.5914.6514.3814.5114.510.07%4,995,074
Oct 1, 202614.4714.5514.3414.5014.50-0.21%4,186,866
Sep 30, 202614.7814.8314.4514.5314.53-0.82%4,573,749
Sep 29, 202614.7615.0814.6014.8314.650.88%5,276,691
Sep 28, 202614.6814.7914.4914.7014.520.48%4,052,120
Sep 25, 202614.5714.6914.4614.6314.450.14%3,162,949
Sep 24, 202614.6314.7214.5314.6114.430.21%4,192,927
Sep 23, 202614.6614.7514.5514.5814.40-1.22%2,292,523
Sep 22, 202614.7314.9114.6014.7614.580.68%3,154,815
Sep 21, 202614.8414.8514.6614.6614.48-0.88%2,275,860
Sep 18, 202615.0015.0414.7714.7914.61-1.73%4,346,873
Sep 17, 202615.0015.2214.9715.0514.870.74%3,566,321
Sep 16, 202615.1515.2214.9414.9414.76-1.52%3,932,778
Sep 15, 202615.3315.4315.1715.1714.99-1.11%4,892,466
Sep 14, 202615.2615.3815.0215.3415.150.99%4,666,426
Sep 11, 202615.3415.4815.1715.1915.01-0.26%4,139,843
Sep 10, 202615.3215.3215.0015.2315.05-6,268,670
Sep 9, 202615.6215.7714.9915.2315.05-4.27%12,997,891
Sep 8, 202616.2216.2215.9115.9115.72-1.12%2,351,421
Sep 4, 202616.0116.2815.9616.0915.89-0.25%1,564,991
Sep 3, 202616.4716.4916.1316.1315.93-1.16%1,709,007
Sep 2, 202616.3616.4616.1316.3216.120.31%1,885,392
Sep 1, 202616.1616.3016.1316.2716.070.56%2,495,938
Aug 31, 202616.2316.2416.0816.1815.98-0.80%2,883,835
Aug 28, 202616.4716.5116.3016.3116.11-0.55%2,124,984
Aug 27, 202616.8216.8216.4016.4016.20-1.26%3,137,395
Aug 26, 202616.7416.8916.6116.6116.41-0.48%2,520,680
Aug 25, 202617.0517.0516.6816.6916.49-1.13%1,206,476
Aug 24, 202616.8716.9616.6616.8816.681.75%1,296,848
Aug 21, 202616.6616.7516.4616.5916.39-0.24%1,163,334