Skip to main content
logo
Independence Realty Trust, Inc. (IRT)
NYSE: IRT · Real-Time Price · USD
16.32
+0.49 (3.10%)
At close: Apr 28, 2026, 4:00 PM EDT
16.32
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

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