Skip to main content
logo
Independence Realty Trust, Inc. (IRT)
NYSE: IRT · Real-Time Price · USD
14.79
-0.26 (-1.73%)
At close: Sep 18, 2026, 4:00 PM EDT
14.79
0.00 (-0.02%)
After-hours: Sep 18, 2026, 7:00 PM EDT

Independence Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202615.0015.0414.7714.7914.79-1.73%4,046,233
Sep 17, 202615.0015.2214.9715.0515.050.74%3,529,997
Sep 16, 202615.1515.2214.9414.9414.94-1.52%3,932,648
Sep 15, 202615.3315.4315.1715.1715.17-1.11%4,160,934
Sep 14, 202615.2615.3815.0215.3415.340.99%4,174,897
Sep 11, 202615.3415.4815.1715.1915.19-0.26%3,888,062
Sep 10, 202615.3215.3215.0015.2315.23-6,197,705
Sep 9, 202615.6215.7714.9915.2315.23-4.27%12,920,335
Sep 8, 202616.2216.2215.9115.9115.91-1.12%2,348,251
Sep 4, 202616.0116.2815.9616.0916.09-0.25%1,536,391
Sep 3, 202616.4716.4916.1316.1316.13-1.16%1,578,092
Sep 2, 202616.3616.4616.1316.3216.320.31%1,735,849
Sep 1, 202616.1616.3016.1316.2716.270.56%1,807,654
Aug 31, 202616.2316.2416.0816.1816.18-0.80%2,123,317
Aug 28, 202616.4716.5116.3016.3116.31-0.55%1,848,944
Aug 27, 202616.8216.8216.4016.4016.40-1.26%2,214,333
Aug 26, 202616.7416.8916.6116.6116.61-0.48%2,051,094
Aug 25, 202617.0517.0516.6816.6916.69-1.13%1,206,475
Aug 24, 202616.8716.9616.6616.8816.881.75%1,296,847
Aug 21, 202616.6616.7516.4616.5916.59-0.24%1,163,333
Aug 20, 202616.5016.7916.5016.6316.630.06%1,192,436
Aug 19, 202616.4916.6816.3516.6216.621.47%1,414,599
Aug 18, 202616.8016.9816.3816.3816.38-1.74%2,400,261
Aug 17, 202616.9116.9616.5916.6716.67-2.11%2,382,425
Aug 14, 202617.0217.1516.7817.0317.030.18%1,961,448
Aug 13, 202616.8817.2016.8517.0017.001.25%2,792,043
Aug 12, 202616.5816.8516.5416.7916.790.84%2,691,705
Aug 11, 202616.6616.8416.6116.6516.65-0.48%2,648,081
Aug 10, 202617.1517.2016.6916.7316.73-3.07%2,321,037
Aug 7, 202616.9817.3516.8717.2617.261.65%2,773,751
Aug 6, 202617.2617.3316.9416.9816.98-0.64%3,017,704
Aug 5, 202617.3217.3217.0017.0917.090.18%4,249,612
Aug 4, 202617.0017.1316.5217.0617.061.79%7,763,845
Aug 3, 202616.7016.9316.5716.7616.760.78%3,060,751
Jul 31, 202616.6016.6716.4116.6316.63-0.36%2,833,674
Jul 30, 202616.8116.8516.3416.6916.69-1.18%5,207,722
Jul 29, 202616.7316.9216.6516.8916.891.20%2,214,729
Jul 28, 202616.4416.8516.4416.6916.691.64%2,133,651
Jul 27, 202616.5316.7016.3716.4216.42-1.14%1,956,628
Jul 24, 202616.4416.6316.4116.6116.611.28%1,905,424
Jul 23, 202616.2816.5516.2816.4016.400.31%1,351,852
Jul 22, 202616.5116.6016.2816.3516.35-0.73%1,620,258
Jul 21, 202616.4416.5416.3716.4716.47-0.18%2,162,383
Jul 20, 202616.5816.7316.4816.5016.50-0.72%1,504,890
Jul 17, 202616.9917.1016.5116.6216.62-2.06%1,712,892
Jul 16, 202616.3317.0216.3316.9716.973.10%5,928,355
Jul 15, 202616.6616.6916.3816.4616.46-0.54%2,260,120
Jul 14, 202616.9717.0816.5516.5516.55-1.72%2,526,056
Jul 13, 202616.8316.9916.7216.8416.840.60%2,580,060
Jul 10, 202616.7616.8616.6216.7416.740.12%1,138,158