Independence Realty (IRT)
NYSE:IRT
Want to see IRT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 19, 2026
15.61
15.78
15.46
15.54
15.36
-1.34%
1,656,762
0.64
Mar 18, 2026
16.52
16.52
15.73
15.75
15.57
-1.69%
2,618,088
0.97
Mar 17, 2026
15.88
16.07
15.80
16.02
15.84
+1.91%
1,985,109
0.73
Mar 16, 2026
15.94
16.08
15.72
15.72
15.54
-0.57%
1,690,791
0.62
Mar 13, 2026
16.30
16.39
15.73
15.81
15.63
-1.68%
2,451,187
0.90
Mar 12, 2026
15.88
16.31
15.88
16.08
15.90
+0.25%
2,863,543
1.06
Mar 11, 2026
16.13
16.16
15.88
16.04
15.86
-1.17%
3,213,502
1.19
Mar 10, 2026
16.23
16.41
15.99
16.23
16.05
-0.49%
2,195,268
0.81
Mar 09, 2026
16.34
16.41
15.98
16.31
16.13
-0.97%
3,083,750
1.12
Mar 06, 2026
16.41
16.53
16.31
16.47
16.28
-1.08%
2,546,778
0.93
Mar 05, 2026
16.59
16.69
16.48
16.65
16.46
-0.54%
1,699,700
0.62
Mar 04, 2026
16.48
16.76
16.36
16.74
16.55
+1.27%
2,315,381
0.84
Mar 03, 2026
16.31
16.61
16.14
16.53
16.34
-0.66%
2,900,019
1.05
Mar 02, 2026
16.47
16.71
16.44
16.64
16.45
+0.42%
1,607,434
0.58
Feb 27, 2026
16.82
16.93
16.43
16.57
16.38
-1.95%
3,329,506
1.21
Feb 26, 2026
16.84
16.99
16.80
16.90
16.71
+0.72%
3,940,072
1.44
Feb 25, 2026
16.69
16.80
16.54
16.78
16.59
+0.36%
2,827,797
1.05
Feb 24, 2026
16.29
16.77
16.29
16.72
16.53
+1.64%
9,065,058
3.55
Rows: