Education
About Us
Working with TipRanks
Follow Us
Independence Realty (IRT)
NYSE:IRT
Time Period
1Y
Events
Historical Prices
Rows:
Dec 24, 2025
17.37
17.41
17.29
17.32
17.32
+0.12%
695,314
0.23
Dec 23, 2025
17.25
17.40
17.18
17.30
17.30
+0.29%
1,802,416
0.59
Dec 22, 2025
16.75
17.31
16.65
17.25
17.25
+2.74%
2,776,349
0.92
Dec 19, 2025
16.99
17.00
16.78
16.79
16.79
-1.47%
10,493,950
3.62
Dec 18, 2025
17.28
17.28
17.04
17.04
17.04
-0.76%
1,875,190
0.64
Dec 17, 2025
16.96
17.24
16.96
17.17
17.17
+1.12%
2,545,487
0.87
Dec 16, 2025
16.97
17.05
16.83
16.98
16.98
-0.06%
2,195,593
0.75
Dec 15, 2025
17.05
17.05
16.94
16.99
16.99
+0.35%
1,782,155
0.61
Dec 12, 2025
17.09
17.14
16.89
16.93
16.93
-0.47%
3,326,790
1.14
Dec 11, 2025
16.91
17.10
16.88
17.01
17.01
+1.25%
3,428,736
1.18
Dec 10, 2025
16.60
16.89
16.45
16.80
16.80
+2.13%
4,748,675
1.66
Dec 09, 2025
16.53
16.68
16.44
16.45
16.45
0.00%
2,390,576
0.83
Dec 08, 2025
16.50
16.65
16.32
16.45
16.45
-0.48%
2,680,255
0.93
Dec 05, 2025
16.70
16.76
16.52
16.53
16.53
-1.31%
1,691,297
0.58
Dec 04, 2025
16.11
17.22
16.06
16.75
16.75
-2.90%
3,276,400
1.13
Dec 03, 2025
17.21
17.39
17.16
17.25
17.25
+0.29%
1,985,953
0.69
Dec 02, 2025
17.15
17.28
17.06
17.20
17.20
+0.76%
2,336,177
0.81
Dec 01, 2025
17.00
17.15
16.95
17.07
17.07
-0.47%
3,337,061
1.16
Nov 28, 2025
17.13
17.22
17.04
17.15
17.15
+0.41%
665,353
0.23
Nov 26, 2025
16.98
17.16
16.97
17.08
17.08
+0.06%
2,006,292
0.69
Nov 25, 2025
16.93
17.22
16.81
17.07
17.07
+1.61%
2,228,292
0.77
Nov 24, 2025
16.90
16.96
16.77
16.80
16.80
-0.83%
2,313,415
0.80
Nov 21, 2025
16.88
17.05
16.75
16.94
16.94
+1.19%
2,862,141
1.00
Nov 20, 2025
16.53
16.83
16.52
16.74
16.74
+1.45%
2,867,841
1.00
Nov 19, 2025
16.40
16.54
16.31
16.50
16.50
+0.86%
2,559,465
0.90
Nov 18, 2025
16.43
16.51
16.34
16.36
16.36
-0.06%
2,321,124
0.81
Nov 17, 2025
16.65
16.73
16.34
16.37
16.37
-1.15%
2,882,888
1.01
Nov 14, 2025
16.47
16.69
16.41
16.56
16.56
+0.61%
2,899,098
1.02
Nov 13, 2025
16.47
16.55
16.37
16.46
16.46
-0.60%
2,938,141
1.03
Nov 12, 2025
16.56
16.72
16.30
16.56
16.56
0.00%
3,701,578
1.31
Nov 11, 2025
16.32
16.58
16.24
16.56
16.56
+1.53%
2,121,163
0.75
Nov 10, 2025
16.27
16.43
16.15
16.31
16.31
-0.97%
2,229,643
0.78
Nov 07, 2025
16.02
16.47
16.02
16.47
16.47
+3.13%
2,950,342
1.04
Nov 06, 2025
16.26
16.30
15.95
15.97
15.97
-1.78%
2,731,893
0.96
Nov 05, 2025
16.25
16.44
16.15
16.26
16.26
+0.31%
3,135,253
1.10
Nov 04, 2025
15.92
16.22
15.89
16.21
16.21
+1.31%
4,106,119
1.45
Nov 03, 2025
15.74
16.00
15.71
16.00
16.00
+0.44%
4,886,048
1.73
Oct 31, 2025
15.70
16.12
15.70
15.93
15.93
+1.01%
7,015,412
2.54
Oct 30, 2025
15.49
15.85
15.24
15.77
15.77
+4.30%
7,370,728
2.74
Oct 29, 2025
15.65
15.74
15.07
15.12
15.12
-4.24%
6,035,218
2.26
Oct 28, 2025
16.20
16.20
15.79
15.79
15.79
-2.29%
2,615,096
0.97
Oct 27, 2025
16.17
16.21
16.02
16.16
16.16
-0.62%
3,268,382
1.23
Oct 24, 2025
16.47
16.47
16.20
16.26
16.26
-0.31%
2,268,791
0.85
Oct 23, 2025
16.33
16.36
16.08
16.31
16.31
-0.06%
2,446,921
0.92
Oct 22, 2025
16.25
16.45
16.12
16.32
16.32
+0.74%
2,339,555
0.89
Oct 21, 2025
16.13
16.37
16.05
16.20
16.20
+0.75%
1,719,650
0.65
Oct 20, 2025
16.06
16.19
16.03
16.08
16.08
+0.31%
1,340,724
0.50
Oct 17, 2025
16.04
16.21
15.91
16.03
16.03
-0.25%
2,081,886
0.78
Oct 16, 2025
16.11
16.17
15.91
16.07
16.07
-0.19%
1,757,537
0.66
Oct 15, 2025
16.31
16.44
16.06
16.10
16.10
-0.92%
2,121,301
0.80
Rows: