Independence Realty Trust (IRT)
NYSE:IRT
Time Period
1Y
Events
Historical Prices
Rows:
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
Feb 23, 2026
16.61
16.82
16.29
16.45
16.26
-0.67%
3,213,862
1.27
Feb 20, 2026
16.66
16.74
16.47
16.56
16.37
-0.18%
2,428,788
0.96
Feb 19, 2026
16.55
16.65
16.41
16.59
16.40
+0.30%
2,262,605
0.89
Feb 18, 2026
16.41
16.66
16.35
16.54
16.35
+0.79%
4,021,083
1.60
Feb 17, 2026
16.52
16.60
16.01
16.41
16.22
+0.37%
4,929,621
1.99
Feb 16, 2026
15.99
16.36
15.93
16.35
16.16
0.00%
0
0.00
Feb 13, 2026
15.99
16.36
15.93
16.35
16.16
+2.64%
3,987,080
1.60
Feb 12, 2026
17.15
17.15
15.83
15.93
15.75
-5.29%
5,838,554
2.38
Feb 11, 2026
17.08
17.26
16.78
16.82
16.63
-1.41%
3,794,249
1.56
Feb 10, 2026
16.74
17.09
16.74
17.06
16.87
+1.73%
2,394,559
0.98
Feb 09, 2026
16.64
16.78
16.51
16.77
16.58
+1.02%
1,623,118
0.66
Feb 06, 2026
16.54
16.71
16.47
16.60
16.41
+1.28%
3,368,890
1.37
Feb 05, 2026
16.52
16.57
16.13
16.39
16.20
-0.72%
3,486,283
1.43
Feb 04, 2026
16.33
16.71
16.33
16.51
16.32
+1.54%
3,101,749
1.27
Feb 03, 2026
16.37
16.59
16.11
16.26
16.08
-0.97%
3,982,883
1.65
Feb 02, 2026
16.73
16.74
16.40
16.42
16.23
-1.68%
2,410,876
0.99
Jan 30, 2026
16.70
16.72
16.49
16.70
16.51
0.00%
1,945,250
0.79
Rows: