Independence Realty Trust (IRT)
NYSE:IRT
Want to see IRT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
16.36
16.42
16.13
16.23
16.23
-1.28%
3,724,730
1.58
May 28, 2026
16.48
16.56
16.42
16.44
16.44
-0.30%
3,605,027
1.53
May 27, 2026
16.64
16.74
16.47
16.49
16.49
-0.90%
3,148,344
1.33
May 26, 2026
16.79
16.94
16.63
16.64
16.64
-1.30%
2,192,290
0.92
May 22, 2026
16.86
16.92
16.63
16.86
16.86
+0.42%
2,902,669
1.17
May 21, 2026
16.62
16.84
16.38
16.79
16.79
+0.54%
3,061,564
1.23
May 20, 2026
16.50
16.75
16.41
16.70
16.70
+1.21%
3,488,927
1.42
May 19, 2026
16.21
16.52
16.12
16.50
16.50
+1.48%
2,300,677
0.93
May 18, 2026
16.01
16.32
16.00
16.26
16.26
+1.63%
1,688,896
0.68
May 15, 2026
16.26
16.26
15.86
16.00
16.00
-1.54%
2,163,893
0.85
May 14, 2026
16.41
16.45
16.13
16.25
16.25
-0.25%
1,985,669
0.79
May 13, 2026
16.36
16.43
16.14
16.29
16.29
-1.03%
1,857,305
0.73
May 12, 2026
16.51
16.51
16.28
16.46
16.46
+0.06%
2,033,983
0.78
May 11, 2026
16.59
16.65
16.39
16.45
16.45
+0.12%
1,353,953
0.51
May 08, 2026
16.37
16.53
16.31
16.43
16.43
+0.37%
1,384,424
0.52
May 07, 2026
16.36
16.64
16.35
16.37
16.37
-0.30%
3,509,412
1.33
May 06, 2026
16.56
16.71
16.41
16.42
16.42
-0.48%
2,386,180
0.90
May 05, 2026
16.47
16.66
16.39
16.50
16.50
+0.24%
1,610,566
0.60
May 04, 2026
16.18
16.51
16.14
16.46
16.46
+1.29%
2,477,859
0.92
May 01, 2026
16.33
16.40
16.05
16.25
16.25
-0.37%
1,868,579
0.69
Apr 30, 2026
15.95
16.52
15.94
16.31
16.31
+0.12%
3,540,097
1.31
Apr 29, 2026
16.24
16.51
16.24
16.29
16.29
-0.18%
2,480,595
0.92
Apr 28, 2026
15.94
16.35
15.94
16.32
16.32
+3.10%
4,689,515
1.77
Apr 27, 2026
15.78
15.98
15.73
15.83
15.83
+0.25%
1,493,923
0.56
Apr 24, 2026
15.82
15.91
15.65
15.79
15.79
-0.38%
2,150,185
0.81
Apr 23, 2026
15.53
15.88
15.53
15.85
15.85
+2.26%
2,203,832
0.83
Apr 22, 2026
15.95
15.98
15.46
15.50
15.50
-2.52%
3,666,057
1.39
Apr 21, 2026
16.19
16.30
15.84
15.90
15.90
-1.91%
2,644,182
1.00
Apr 20, 2026
16.08
16.30
16.04
16.21
16.21
+0.37%
1,492,305
0.56
Apr 17, 2026
15.72
16.19
15.72
16.15
16.15
+3.13%
1,737,778
0.65
Apr 16, 2026
15.70
15.83
15.58
15.66
15.66
-0.06%
2,436,230
0.92
Apr 15, 2026
15.68
15.73
15.54
15.67
15.67
-0.19%
1,374,066
0.51
Apr 14, 2026
15.49
15.73
15.48
15.70
15.70
+1.16%
1,881,469
0.70
Apr 13, 2026
15.46
15.55
15.22
15.52
15.52
+0.78%
1,584,957
0.59
Apr 10, 2026
15.24
15.44
15.17
15.40
15.40
+0.98%
1,154,766
0.43
Apr 09, 2026
15.12
15.37
15.09
15.25
15.25
+0.26%
1,323,650
0.49
Apr 08, 2026
15.43
15.43
15.19
15.21
15.21
+0.40%
2,354,655
0.86
Apr 07, 2026
15.08
15.23
15.05
15.15
15.15
+0.53%
3,250,518
1.18
Apr 06, 2026
15.04
15.20
15.00
15.07
15.07
-0.20%
1,287,839
0.46
Apr 03, 2026
14.60
15.11
14.60
15.10
15.10
0.00%
0
0.00
Apr 02, 2026
14.60
15.11
14.60
15.10
15.10
+1.55%
2,615,043
0.94
Apr 01, 2026
14.85
15.05
14.75
14.87
14.87
-0.13%
3,437,201
1.24
Mar 31, 2026
14.99
14.99
14.63
14.89
14.89
+0.54%
3,003,554
1.10
Mar 30, 2026
14.89
15.04
14.77
14.81
14.81
+0.34%
2,299,366
0.85
Mar 27, 2026
14.79
14.88
14.68
14.76
14.76
-0.47%
2,750,047
1.02
Mar 26, 2026
15.16
15.20
14.95
15.00
14.83
-0.06%
2,744,026
1.02
Mar 25, 2026
15.26
15.29
15.00
15.01
14.84
-0.60%
2,107,986
0.79
Mar 24, 2026
15.02
15.21
14.90
15.10
14.93
-0.20%
3,177,448
1.21
Mar 23, 2026
15.37
15.49
15.10
15.13
14.96
+0.07%
2,310,131
0.89
Mar 20, 2026
15.67
15.67
14.99
15.12
14.95
-2.70%
3,707,668
1.45
Rows: