Independence Realty Trust, Inc. (IRT)

NYSE: IRT · Real-Time Price · USD

16.50

+0.24 (1.48%)

At close: May 19, 2026, 4:00 PM EDT

16.71

+0.21 (1.30%)

After-hours: May 19, 2026, 7:33 PM EDT

Independence Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	16.21	16.52	16.12	16.50	16.50	1.48%	2,300,654
May 18, 2026	16.01	16.32	16.00	16.26	16.26	1.63%	1,639,505
May 15, 2026	16.26	16.26	15.86	16.00	16.00	-1.54%	2,163,893
May 14, 2026	16.41	16.45	16.13	16.25	16.25	-0.25%	1,985,669
May 13, 2026	16.36	16.43	16.14	16.29	16.29	-1.03%	1,857,305
May 12, 2026	16.51	16.51	16.28	16.46	16.46	0.06%	2,033,983
May 11, 2026	16.59	16.65	16.39	16.45	16.45	0.12%	1,372,864
May 8, 2026	16.37	16.53	16.31	16.43	16.43	0.37%	1,384,424
May 7, 2026	16.36	16.64	16.35	16.37	16.37	-0.30%	3,509,412
May 6, 2026	16.56	16.71	16.41	16.42	16.42	-0.48%	2,386,180
May 5, 2026	16.47	16.66	16.39	16.50	16.50	0.24%	1,610,566
May 4, 2026	16.18	16.51	16.14	16.46	16.46	1.29%	2,477,859
May 1, 2026	16.33	16.40	16.05	16.25	16.25	-0.37%	1,868,579
Apr 30, 2026	15.95	16.52	15.94	16.31	16.31	0.12%	3,540,097
Apr 29, 2026	16.24	16.51	16.24	16.29	16.29	-0.18%	2,480,609
Apr 28, 2026	15.94	16.35	15.94	16.32	16.32	3.10%	4,689,515
Apr 27, 2026	15.78	15.98	15.73	15.83	15.83	0.25%	1,493,923
Apr 24, 2026	15.82	15.91	15.65	15.79	15.79	-0.38%	2,150,185
Apr 23, 2026	15.53	15.88	15.53	15.85	15.85	2.26%	2,203,832
Apr 22, 2026	15.95	15.98	15.46	15.50	15.50	-2.52%	3,666,057
Apr 21, 2026	16.19	16.30	15.84	15.90	15.90	-1.91%	2,644,182
Apr 20, 2026	16.08	16.30	16.04	16.21	16.21	0.37%	1,492,305
Apr 17, 2026	15.72	16.19	15.72	16.15	16.15	3.13%	1,737,778
Apr 16, 2026	15.70	15.83	15.58	15.66	15.66	-0.06%	2,436,230
Apr 15, 2026	15.68	15.73	15.54	15.67	15.67	-0.19%	1,374,066
Apr 14, 2026	15.49	15.73	15.48	15.70	15.70	1.16%	1,881,469
Apr 13, 2026	15.46	15.55	15.22	15.52	15.52	0.78%	1,584,957
Apr 10, 2026	15.24	15.44	15.17	15.40	15.40	0.98%	1,154,766
Apr 9, 2026	15.12	15.37	15.09	15.25	15.25	0.26%	1,323,650
Apr 8, 2026	15.43	15.43	15.19	15.21	15.21	0.40%	2,553,596
Apr 7, 2026	15.08	15.23	15.05	15.15	15.15	0.53%	3,250,518
Apr 6, 2026	15.04	15.20	15.00	15.07	15.07	-0.20%	1,287,839
Apr 2, 2026	14.60	15.11	14.60	15.10	15.10	1.55%	2,615,043
Apr 1, 2026	14.85	15.05	14.75	14.87	14.87	-0.13%	3,437,201
Mar 31, 2026	14.99	14.99	14.63	14.89	14.89	0.54%	3,003,554
Mar 30, 2026	14.89	15.04	14.77	14.81	14.81	0.34%	2,299,366
Mar 27, 2026	14.79	14.88	14.68	14.76	14.76	-1.60%	2,750,047
Mar 26, 2026	15.16	15.20	14.95	15.00	14.83	-0.07%	2,744,026
Mar 25, 2026	15.26	15.29	15.00	15.01	14.84	-0.60%	2,107,986
Mar 24, 2026	15.02	15.21	14.90	15.10	14.93	-0.20%	3,177,448
Mar 23, 2026	15.37	15.49	15.10	15.13	14.96	0.07%	2,310,131
Mar 20, 2026	15.67	15.67	14.99	15.12	14.95	-2.70%	3,707,668
Mar 19, 2026	15.61	15.78	15.46	15.54	15.36	-1.33%	1,656,762
Mar 18, 2026	16.52	16.52	15.73	15.75	15.57	-1.69%	2,618,088
Mar 17, 2026	15.88	16.07	15.80	16.02	15.84	1.91%	1,985,109
Mar 16, 2026	15.94	16.08	15.72	15.72	15.54	-0.57%	1,690,791
Mar 13, 2026	16.30	16.39	15.73	15.81	15.63	-1.68%	2,451,187
Mar 12, 2026	15.88	16.31	15.88	16.08	15.90	0.25%	2,863,543
Mar 11, 2026	16.13	16.16	15.88	16.04	15.86	-1.17%	3,213,502
Mar 10, 2026	16.23	16.41	15.99	16.23	16.05	-0.49%	2,195,268