Skip to main content
logo
Independence Realty Trust logo
Independence Realty Trust, Inc. (IRT)
NYSE: IRT · Real-Time Price · USD
14.77
+0.13 (0.89%)
Oct 9, 2026, 4:00 PM EDT - Market closed

Independence Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202614.6814.8914.6514.7714.770.89%2,790,760
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
Aug 20, 202616.5016.7916.5016.6316.430.06%1,192,619
Aug 19, 202616.4916.6816.3516.6216.421.47%1,414,600
Aug 18, 202616.8016.9816.3816.3816.18-1.74%2,400,265
Aug 17, 202616.9116.9616.5916.6716.47-2.11%2,382,581
Aug 14, 202617.0217.1516.7817.0316.820.18%2,275,628
Aug 13, 202616.8817.2016.8517.0016.791.25%2,851,600
Aug 12, 202616.5816.8516.5416.7916.590.84%3,272,722
Aug 11, 202616.6616.8416.6116.6516.45-0.48%3,353,311
Aug 10, 202617.1517.2016.6916.7316.53-3.07%2,321,297
Aug 7, 202616.9817.3516.8717.2617.051.65%2,773,751
Aug 6, 202617.2617.3316.9416.9816.77-0.64%3,071,880
Aug 5, 202617.3217.3217.0017.0916.880.18%4,249,945
Aug 4, 202617.0017.1316.5217.0616.851.79%7,840,013
Aug 3, 202616.7016.9316.5716.7616.560.78%3,061,059
Jul 31, 202616.6016.6716.4116.6316.43-0.36%2,833,679