NYSE : IRT
Independence Realty Trust, Inc. — Price history
Real Estate · REIT - Residential · United States
Last price 14.72 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.55B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Independence Realty Trust, Inc. (IRT) closed at 14.96 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 14.8 | 15.1 | 14.73 | 14.96 | 3,045,970 | +1.63% |
| 2026-10-30 | 14.9 | 14.99 | 14.7 | 14.72 | 2,935,215 | -0.54% |
| 2026-10-29 | 14.63 | 14.81 | 14.51 | 14.8 | 3,460,180 | +2.42% |
| 2026-10-28 | 14.72 | 14.86 | 14.365 | 14.45 | 4,166,839 | -2.76% |
| 2026-10-27 | 14.89 | 14.99 | 14.815 | 14.86 | 4,088,146 | -0.54% |
| 2026-10-26 | 14.97 | 15.13 | 14.87 | 14.94 | 3,553,019 | -0.13% |
| 2026-10-23 | 15.28 | 15.28 | 14.875 | 14.96 | 2,872,119 | -1.38% |
| 2026-10-22 | 14.83 | 15.22 | 14.83 | 15.17 | 3,225,178 | +2.36% |
| 2026-10-21 | 14.87 | 15.04 | 14.745 | 14.82 | 2,694,308 | -0.20% |
| 2026-10-20 | 14.55 | 14.87 | 14.49 | 14.85 | 3,228,945 | +2.48% |
| 2026-10-19 | 14.67 | 14.7 | 14.48 | 14.49 | 2,035,822 | -1.90% |
| 2026-10-16 | 14.74 | 14.91 | 14.67 | 14.77 | 2,772,739 | +0.48% |
| 2026-10-15 | 14.9 | 14.95 | 14.645 | 14.7 | 4,391,025 | +0.34% |
| 2026-10-14 | 14.76 | 14.86 | 14.605 | 14.65 | 2,678,645 | -1.35% |
| 2026-10-13 | 14.94 | 14.94 | 14.635 | 14.85 | 3,715,455 | +0.20% |
| 2026-10-12 | 14.76 | 14.855 | 14.505 | 14.82 | 2,438,445 | +0.34% |
| 2026-10-09 | 14.68 | 14.885 | 14.65 | 14.77 | 2,736,934 | +0.89% |
| 2026-10-08 | 14.37 | 14.65 | 14.33 | 14.64 | 4,532,019 | +1.39% |
| 2026-10-07 | 14.75 | 14.75 | 14.405 | 14.44 | 3,304,462 | -1.97% |
| 2026-10-06 | 14.72 | 14.93 | 14.69 | 14.73 | 2,081,464 | +0.07% |
| 2026-10-05 | 14.44 | 14.775 | 14.42 | 14.72 | 4,334,650 | +1.45% |
| 2026-10-02 | 14.59 | 14.65 | 14.38 | 14.51 | 4,995,074 | +0.07% |
| 2026-10-01 | 14.47 | 14.545 | 14.34 | 14.5 | 4,186,866 | -0.21% |
| 2026-09-30 | 14.78 | 14.83 | 14.445 | 14.53 | 4,573,749 | -0.82% |
| 2026-09-29 | 14.76 | 15.08 | 14.6 | 14.83 | 5,276,691 | +0.88% |
| 2026-09-28 | 14.68 | 14.785 | 14.49 | 14.7 | 4,052,120 | +0.48% |
| 2026-09-25 | 14.57 | 14.69 | 14.46 | 14.63 | 3,162,949 | +0.14% |
| 2026-09-24 | 14.63 | 14.72 | 14.525 | 14.61 | 4,192,927 | +0.21% |
| 2026-09-23 | 14.66 | 14.75 | 14.55 | 14.58 | 2,292,523 | -1.22% |
| 2026-09-22 | 14.73 | 14.905 | 14.6 | 14.76 | 3,154,815 | +0.68% |
| 2026-09-21 | 14.84 | 14.85 | 14.655 | 14.66 | 2,275,860 | -0.88% |
| 2026-09-18 | 14.995 | 15.035 | 14.77 | 14.79 | 4,346,873 | -1.73% |
| 2026-09-17 | 15 | 15.22 | 14.97 | 15.05 | 3,566,321 | +0.74% |
| 2026-09-16 | 15.15 | 15.22 | 14.94 | 14.94 | 3,932,778 | -1.52% |
| 2026-09-15 | 15.33 | 15.43 | 15.165 | 15.17 | 4,892,466 | -1.11% |
| 2026-09-14 | 15.26 | 15.38 | 15.02 | 15.34 | 4,666,426 | +0.99% |
| 2026-09-11 | 15.34 | 15.48 | 15.165 | 15.19 | 4,139,843 | -0.26% |
| 2026-09-10 | 15.32 | 15.32 | 15 | 15.23 | 6,268,670 | +0.00% |
| 2026-09-09 | 15.62 | 15.77 | 14.99 | 15.23 | 12,997,891 | -4.27% |
| 2026-09-08 | 16.22 | 16.22 | 15.91 | 15.91 | 2,351,421 | -1.12% |
| 2026-09-04 | 16.01 | 16.28 | 15.96 | 16.09 | 1,564,991 | -0.25% |
| 2026-09-03 | 16.47 | 16.49 | 16.13 | 16.13 | 1,709,007 | -1.16% |
| 2026-09-02 | 16.36 | 16.455 | 16.125 | 16.32 | 1,885,392 | +0.31% |
| 2026-09-01 | 16.16 | 16.3 | 16.128 | 16.27 | 2,495,938 | +0.56% |
| 2026-08-31 | 16.23 | 16.24 | 16.08 | 16.18 | 2,883,835 | -0.80% |
| 2026-08-28 | 16.47 | 16.505 | 16.3 | 16.31 | 2,124,984 | -0.55% |
| 2026-08-27 | 16.82 | 16.82 | 16.4 | 16.4 | 3,137,395 | -1.26% |
| 2026-08-26 | 16.74 | 16.885 | 16.61 | 16.61 | 2,520,680 | -0.48% |
| 2026-08-25 | 17.05 | 17.05 | 16.68 | 16.69 | 1,206,476 | -1.13% |
| 2026-08-24 | 16.87 | 16.96 | 16.66 | 16.88 | 1,296,848 | +1.75% |
| 2026-08-21 | 16.66 | 16.75 | 16.46 | 16.59 | 1,163,334 | -0.24% |
| 2026-08-20 | 16.5 | 16.785 | 16.5 | 16.63 | 1,192,619 | +0.06% |
| 2026-08-19 | 16.49 | 16.675 | 16.35 | 16.62 | 1,414,600 | +1.47% |
| 2026-08-18 | 16.8 | 16.98 | 16.38 | 16.38 | 2,400,265 | -1.74% |
| 2026-08-17 | 16.91 | 16.96 | 16.585 | 16.67 | 2,382,581 | -2.11% |
| 2026-08-14 | 17.02 | 17.15 | 16.784 | 17.03 | 2,275,628 | +0.18% |
| 2026-08-13 | 16.88 | 17.195 | 16.845 | 17 | 2,851,600 | +1.25% |
| 2026-08-12 | 16.58 | 16.845 | 16.535 | 16.79 | 3,272,722 | +0.84% |
| 2026-08-11 | 16.66 | 16.84 | 16.61 | 16.65 | 3,353,311 | -0.48% |
| 2026-08-10 | 17.15 | 17.2 | 16.685 | 16.73 | 2,321,297 | -3.07% |
| 2026-08-07 | 16.98 | 17.35 | 16.87 | 17.26 | 2,773,751 | +1.65% |
| 2026-08-06 | 17.26 | 17.33 | 16.935 | 16.98 | 3,071,880 | -0.64% |
| 2026-08-05 | 17.32 | 17.32 | 16.995 | 17.09 | 4,249,945 | +0.18% |
| 2026-08-04 | 17 | 17.125 | 16.52 | 17.06 | 7,840,013 | +1.79% |
| 2026-08-03 | 16.7 | 16.925 | 16.57 | 16.76 | 3,061,059 | +0.78% |
| 2026-07-31 | 16.6 | 16.67 | 16.405 | 16.63 | 2,833,679 | -0.36% |
| 2026-07-30 | 16.81 | 16.85 | 16.335 | 16.69 | 5,207,728 | -1.18% |
| 2026-07-29 | 16.73 | 16.92 | 16.65 | 16.89 | 2,221,730 | +1.20% |
| 2026-07-28 | 16.44 | 16.85 | 16.436 | 16.69 | 2,185,839 | +1.64% |
| 2026-07-27 | 16.53 | 16.7 | 16.37 | 16.42 | 1,956,766 | -1.14% |
| 2026-07-24 | 16.44 | 16.625 | 16.41 | 16.61 | 1,905,428 | +1.28% |
| 2026-07-23 | 16.28 | 16.545 | 16.28 | 16.4 | 1,393,851 | +0.31% |
| 2026-07-22 | 16.51 | 16.6 | 16.275 | 16.35 | 1,620,261 | -0.73% |
| 2026-07-21 | 16.44 | 16.54 | 16.365 | 16.47 | 2,227,301 | -0.18% |
| 2026-07-20 | 16.58 | 16.73 | 16.475 | 16.5 | 1,524,819 | -0.72% |
| 2026-07-17 | 16.99 | 17.095 | 16.51 | 16.62 | 1,713,402 | -2.06% |
| 2026-07-16 | 16.33 | 17.015 | 16.33 | 16.97 | 5,928,584 | +3.10% |
| 2026-07-15 | 16.66 | 16.69 | 16.375 | 16.46 | 2,274,928 | -0.54% |
| 2026-07-14 | 16.97 | 17.08 | 16.545 | 16.55 | 2,546,976 | -1.72% |
| 2026-07-13 | 16.83 | 16.99 | 16.72 | 16.84 | 2,580,097 | +0.60% |
| 2026-07-10 | 16.76 | 16.855 | 16.615 | 16.74 | 1,138,158 | +0.12% |
| 2026-07-09 | 16.92 | 16.965 | 16.71 | 16.72 | 1,420,273 | -0.83% |
| 2026-07-08 | 17.27 | 17.45 | 16.835 | 16.86 | 3,132,501 | -2.82% |
| 2026-07-07 | 17.35 | 17.695 | 17.31 | 17.35 | 2,708,539 | +1.17% |
| 2026-07-06 | 17.18 | 17.28 | 17.085 | 17.15 | 1,948,994 | -1.04% |
| 2026-07-02 | 17.25 | 17.365 | 17.09 | 17.33 | 2,667,398 | +0.99% |
| 2026-07-01 | 16.75 | 17.19 | 16.68 | 17.16 | 3,159,147 | +2.82% |
| 2026-06-30 | 16.72 | 16.82 | 16.585 | 16.69 | 3,396,227 | -0.60% |
| 2026-06-29 | 16.84 | 16.88 | 16.62 | 16.79 | 2,731,529 | -0.71% |
| 2026-06-26 | 16.73 | 17.03 | 16.69 | 16.91 | 8,042,339 | +1.99% |
| 2026-06-25 | 16.54 | 16.845 | 16.52 | 16.76 | 2,037,070 | +1.51% |
| 2026-06-24 | 16.205 | 16.575 | 16.205 | 16.51 | 3,208,611 | +1.48% |
| 2026-06-23 | 16.19 | 16.315 | 16.09 | 16.27 | 4,146,250 | +1.62% |
| 2026-06-22 | 15.76 | 16.15 | 15.655 | 16.01 | 3,314,216 | +1.20% |
| 2026-06-18 | 16.02 | 16.15 | 15.725 | 15.82 | 5,483,793 | -1.00% |
| 2026-06-17 | 16.41 | 16.5 | 15.905 | 15.98 | 2,731,587 | -3.03% |
| 2026-06-16 | 16.66 | 16.76 | 16.335 | 16.48 | 1,587,753 | -0.66% |
| 2026-06-15 | 16.74 | 16.84 | 16.56 | 16.59 | 2,927,283 | -1.66% |
| 2026-06-12 | 16.83 | 16.96 | 16.76 | 16.87 | 2,016,466 | +0.84% |
| 2026-06-11 | 17.01 | 17.12 | 16.655 | 16.73 | 3,054,300 | -1.47% |
| 2026-06-10 | 17 | 17.18 | 16.935 | 16.98 | 4,378,022 | +0.35% |
| 2026-06-09 | 16.72 | 17 | 16.61 | 16.92 | 4,068,233 | +1.50% |
| 2026-06-08 | 16.65 | 16.845 | 16.62 | 16.67 | 3,712,300 | +0.30% |
| 2026-06-05 | 16.53 | 16.775 | 16.49 | 16.62 | 2,880,229 | +0.48% |
| 2026-06-04 | 16.49 | 16.595 | 16.285 | 16.54 | 4,108,501 | +1.91% |
| 2026-06-03 | 15.71 | 16.245 | 15.68 | 16.23 | 2,165,378 | +2.46% |
| 2026-06-02 | 16.01 | 16.06 | 15.76 | 15.84 | 2,646,593 | -0.13% |
| 2026-06-01 | 16.15 | 16.315 | 15.77 | 15.86 | 3,066,685 | -2.28% |
| 2026-05-29 | 16.36 | 16.42 | 16.13 | 16.23 | 3,724,730 | -1.28% |
| 2026-05-28 | 16.48 | 16.56 | 16.42 | 16.44 | 3,605,027 | -0.30% |
| 2026-05-27 | 16.64 | 16.74 | 16.465 | 16.49 | 3,148,344 | -0.90% |
| 2026-05-26 | 16.79 | 16.94 | 16.63 | 16.64 | 2,192,290 | -1.30% |
| 2026-05-22 | 16.86 | 16.915 | 16.625 | 16.86 | 2,902,669 | +0.42% |
| 2026-05-21 | 16.62 | 16.84 | 16.38 | 16.79 | 3,061,564 | +0.54% |
| 2026-05-20 | 16.5 | 16.745 | 16.41 | 16.7 | 3,488,927 | +1.21% |
| 2026-05-19 | 16.21 | 16.52 | 16.115 | 16.5 | 2,300,677 | +1.48% |
| 2026-05-18 | 16.01 | 16.315 | 16 | 16.26 | 1,688,896 | +1.63% |
| 2026-05-15 | 16.26 | 16.26 | 15.86 | 16 | 2,163,893 | -1.54% |
| 2026-05-14 | 16.41 | 16.45 | 16.13 | 16.25 | 1,985,669 | -0.25% |
| 2026-05-13 | 16.36 | 16.425 | 16.14 | 16.29 | 1,857,305 | -1.03% |