Education
About Us
Working with TipRanks
Follow Us
Independence Realty (IRT)
NYSE:IRT
Time Period
1Y
Events
Historical Prices
Rows:
Mar 19, 2026
15.61
15.78
15.46
15.54
15.54
-1.33%
1,630,595
0.63
Mar 18, 2026
16.52
16.52
15.73
15.75
15.75
-1.69%
2,618,088
0.97
Mar 17, 2026
15.88
16.07
15.80
16.02
16.02
+1.91%
1,856,011
0.69
Mar 16, 2026
15.94
16.08
15.72
15.72
15.72
-0.57%
1,690,766
0.62
Mar 13, 2026
16.30
16.39
15.73
15.81
15.81
-1.68%
2,451,185
0.90
Mar 12, 2026
15.88
16.31
15.88
16.08
16.08
+0.25%
2,863,539
1.06
Mar 11, 2026
16.13
16.16
15.88
16.04
16.04
-1.17%
3,213,502
1.19
Mar 10, 2026
16.23
16.41
15.99
16.23
16.23
-0.49%
2,195,267
0.81
Mar 09, 2026
16.34
16.41
15.98
16.31
16.31
-0.97%
3,083,750
1.12
Mar 06, 2026
16.41
16.53
16.31
16.47
16.47
-1.08%
2,546,778
0.93
Mar 05, 2026
16.59
16.69
16.48
16.65
16.65
-0.54%
1,699,700
0.62
Mar 04, 2026
16.48
16.76
16.36
16.74
16.74
+1.27%
2,315,381
0.84
Mar 03, 2026
16.31
16.61
16.14
16.53
16.53
-0.66%
2,900,019
1.05
Mar 02, 2026
16.47
16.71
16.44
16.64
16.64
+0.42%
1,607,434
0.58
Feb 27, 2026
16.82
16.93
16.43
16.57
16.57
-1.95%
3,329,506
1.21
Feb 26, 2026
16.84
16.99
16.80
16.90
16.90
+0.72%
3,940,072
1.44
Feb 25, 2026
16.69
16.80
16.54
16.78
16.78
+0.36%
2,827,797
1.05
Feb 24, 2026
16.29
16.77
16.29
16.72
16.72
+1.64%
9,065,058
3.55
Feb 23, 2026
16.61
16.82
16.29
16.45
16.45
-0.66%
3,213,862
1.27
Feb 20, 2026
16.66
16.74
16.47
16.56
16.56
-0.18%
2,428,788
0.96
Feb 19, 2026
16.55
16.65
16.41
16.59
16.59
+0.30%
2,262,605
0.89
Feb 18, 2026
16.41
16.66
16.35
16.54
16.54
+0.79%
4,021,083
1.60
Feb 17, 2026
16.52
16.60
16.01
16.41
16.41
+0.37%
4,929,621
1.99
Feb 16, 2026
15.99
16.36
15.93
16.35
16.35
0.00%
0
0.00
Feb 13, 2026
15.99
16.36
15.93
16.35
16.35
+2.64%
3,987,080
1.60
Feb 12, 2026
17.15
17.15
15.83
15.93
15.93
-5.29%
5,838,554
2.38
Feb 11, 2026
17.08
17.26
16.78
16.82
16.82
+0.30%
3,794,249
1.56
Feb 10, 2026
16.74
17.09
16.74
17.06
17.06
+1.73%
2,394,559
0.98
Feb 09, 2026
16.64
16.78
16.51
16.77
16.77
+1.02%
1,623,118
0.66
Feb 06, 2026
16.54
16.71
16.47
16.60
16.60
+1.28%
3,368,890
1.37
Feb 05, 2026
16.52
16.57
16.13
16.39
16.39
-0.73%
3,486,283
1.43
Feb 04, 2026
16.33
16.71
16.33
16.51
16.51
+1.54%
3,101,749
1.27
Feb 03, 2026
16.37
16.59
16.11
16.26
16.26
-0.97%
3,982,883
1.65
Feb 02, 2026
16.73
16.74
16.40
16.42
16.42
-1.68%
2,410,876
0.99
Jan 30, 2026
16.70
16.72
16.49
16.70
16.70
0.00%
1,945,250
0.79
Jan 29, 2026
16.56
16.72
16.44
16.70
16.70
+1.58%
1,575,570
0.63
Jan 28, 2026
16.83
16.94
16.37
16.44
16.44
-2.32%
1,787,485
0.69
Jan 27, 2026
16.72
16.97
16.72
16.83
16.83
+0.42%
1,945,208
0.73
Jan 26, 2026
16.79
16.88
16.63
16.76
16.76
-0.48%
3,478,158
1.28
Jan 23, 2026
16.75
16.89
16.70
16.84
16.84
+0.18%
2,160,266
0.79
Jan 22, 2026
17.07
17.23
16.75
16.81
16.81
-1.47%
3,486,272
1.28
Jan 21, 2026
16.85
17.13
16.82
17.06
17.06
+1.49%
3,017,335
1.11
Jan 20, 2026
16.55
17.12
16.55
16.81
16.81
-2.61%
2,209,571
0.81
Jan 19, 2026
17.04
17.37
16.96
17.26
17.26
0.00%
0
0.00
Jan 16, 2026
17.04
17.37
16.96
17.26
17.26
+1.05%
2,720,921
0.99
Jan 15, 2026
17.16
17.37
17.07
17.08
17.08
-0.41%
2,310,368
0.85
Jan 14, 2026
17.08
17.25
17.01
17.15
17.15
+0.35%
2,100,909
0.77
Jan 13, 2026
17.17
17.22
16.90
17.09
17.09
-0.47%
2,014,035
0.74
Jan 12, 2026
17.37
17.48
17.14
17.17
17.17
-0.87%
2,527,139
0.93
Jan 09, 2026
17.65
17.67
17.19
17.32
17.32
-0.92%
3,036,982
1.12
Rows: