5 DAY PERFORMANCE
-1.87%
1 MONTH PERFORMANCE
-1.81%
3 MONTH PERFORMANCE
-3.26%
6 MONTH PERFORMANCE
-2.45%
YEAR-TO-DATE PERFORMANCE
-6.69%
1 YEAR PERFORMANCE
-7.75%
Independence Realty Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $16.66 | $16.59 (-0.42%) | $16.75 | $16.46 | 1.16 M | $3.91 B |
| 08/20/2026 | $16.50 | $16.63 (0.79%) | $16.79 | $16.50 | 1.19 M | $3.91 B |
| 08/19/2026 | $16.49 | $16.62 (0.79%) | $16.68 | $16.35 | 1.41 M | $3.91 B |
| 08/18/2026 | $16.80 | $16.38 (-2.5%) | $16.98 | $16.38 | 2.40 M | $3.86 B |
| 08/17/2026 | $16.91 | $16.67 (-1.42%) | $16.96 | $16.59 | 2.38 M | $3.92 B |
| 08/14/2026 | $17.02 | $17.03 (0.06%) | $17.15 | $16.78 | 2.28 M | $4.01 B |
| 08/13/2026 | $16.88 | $17.00 (0.71%) | $17.20 | $16.85 | 2.85 M | $4.00 B |
| 08/12/2026 | $16.58 | $16.79 (1.27%) | $16.85 | $16.54 | 3.27 M | $3.95 B |
| 08/11/2026 | $16.66 | $16.65 (-0.06%) | $16.84 | $16.61 | 3.35 M | $3.92 B |
| 08/10/2026 | $17.15 | $16.73 (-2.45%) | $17.20 | $16.68 | 2.32 M | $3.94 B |
| 08/07/2026 | $16.98 | $17.26 (1.65%) | $17.35 | $16.87 | 2.77 M | $4.06 B |
| 08/06/2026 | $17.26 | $16.98 (-1.62%) | $17.33 | $16.93 | 3.07 M | $4.00 B |
| 08/05/2026 | $17.32 | $17.09 (-1.33%) | $17.32 | $17.00 | 4.25 M | $4.02 B |
| 08/04/2026 | $17.00 | $17.06 (0.35%) | $17.13 | $16.52 | 7.84 M | $4.02 B |
| 08/03/2026 | $16.70 | $16.76 (0.36%) | $16.93 | $16.57 | 3.06 M | $3.95 B |
| 07/31/2026 | $16.60 | $16.63 (0.18%) | $16.67 | $16.41 | 2.83 M | $4.01 B |
| 07/30/2026 | $16.81 | $16.69 (-0.71%) | $16.85 | $16.34 | 5.21 M | $4.03 B |
| 07/29/2026 | $16.73 | $16.89 (0.96%) | $16.92 | $16.65 | 2.22 M | $4.09 B |
| 07/28/2026 | $16.44 | $16.69 (1.52%) | $16.85 | $16.44 | 2.19 M | $4.05 B |
| 07/27/2026 | $16.53 | $16.42 (-0.67%) | $16.70 | $16.37 | 1.96 M | $3.98 B |
| 07/24/2026 | $16.44 | $16.61 (1.03%) | $16.63 | $16.41 | 1.91 M | $4.03 B |
| 07/23/2026 | $16.28 | $16.40 (0.74%) | $16.55 | $16.28 | 1.39 M | $3.97 B |
| 07/22/2026 | $16.51 | $16.35 (-0.97%) | $16.60 | $16.27 | 1.62 M | $3.96 B |
| 07/21/2026 | $16.44 | $16.47 (0.18%) | $16.54 | $16.36 | 2.23 M | $3.99 B |
| 07/20/2026 | $16.58 | $16.50 (-0.48%) | $16.73 | $16.48 | 1.52 M | $4.00 B |
| 07/17/2026 | $16.99 | $16.62 (-2.18%) | $17.10 | $16.51 | 1.71 M | $4.03 B |
| 07/16/2026 | $16.33 | $16.97 (3.92%) | $17.02 | $16.33 | 5.93 M | $4.11 B |
| 07/15/2026 | $16.66 | $16.46 (-1.2%) | $16.69 | $16.38 | 2.27 M | $3.99 B |
| 07/14/2026 | $16.97 | $16.55 (-2.47%) | $17.08 | $16.55 | 2.55 M | $4.01 B |
| 07/13/2026 | $16.83 | $16.84 (0.06%) | $16.99 | $16.72 | 2.58 M | $4.08 B |
| 07/10/2026 | $16.76 | $16.74 (-0.12%) | $16.86 | $16.61 | 1.14 M | $4.06 B |
| 07/09/2026 | $16.92 | $16.72 (-1.18%) | $16.97 | $16.71 | 1.42 M | $4.05 B |
| 07/08/2026 | $17.27 | $16.86 (-2.37%) | $17.45 | $16.84 | 3.13 M | $4.09 B |
| 07/07/2026 | $17.35 | $17.35 (0%) | $17.70 | $17.31 | 2.71 M | $4.21 B |
| 07/06/2026 | $17.18 | $17.15 (-0.17%) | $17.28 | $17.09 | 1.95 M | $4.16 B |
| 07/02/2026 | $17.25 | $17.33 (0.46%) | $17.36 | $17.09 | 2.67 M | $4.20 B |
| 07/01/2026 | $16.75 | $17.16 (2.45%) | $17.19 | $16.68 | 3.16 M | $4.16 B |
| 06/30/2026 | $16.72 | $16.69 (-0.18%) | $16.82 | $16.59 | 3.40 M | $4.05 B |
| 06/29/2026 | $16.84 | $16.79 (-0.3%) | $16.88 | $16.62 | 2.73 M | $4.07 B |
| 06/26/2026 | $16.73 | $16.91 (1.08%) | $17.03 | $16.69 | 8.04 M | $4.10 B |
| 06/25/2026 | $16.54 | $16.76 (1.33%) | $16.85 | $16.52 | 2.04 M | $4.06 B |
| 06/24/2026 | $16.20 | $16.51 (1.91%) | $16.58 | $16.20 | 3.21 M | $4.00 B |
| 06/23/2026 | $16.19 | $16.27 (0.49%) | $16.32 | $16.09 | 4.15 M | $3.94 B |
| 06/22/2026 | $15.76 | $16.01 (1.59%) | $16.15 | $15.66 | 3.31 M | $3.88 B |
| 06/18/2026 | $16.02 | $15.82 (-1.25%) | $16.15 | $15.73 | 5.48 M | $3.83 B |
| 06/17/2026 | $16.41 | $15.98 (-2.62%) | $16.50 | $15.91 | 2.73 M | $3.87 B |
| 06/16/2026 | $16.66 | $16.48 (-1.08%) | $16.76 | $16.34 | 1.59 M | $3.99 B |
| 06/15/2026 | $16.74 | $16.59 (-0.9%) | $16.84 | $16.56 | 2.93 M | $4.02 B |
| 06/12/2026 | $16.83 | $16.87 (0.24%) | $16.96 | $16.76 | 2.02 M | $4.09 B |
| 06/11/2026 | $17.01 | $16.73 (-1.65%) | $17.12 | $16.66 | 3.05 M | $4.05 B |
| 06/10/2026 | $17.00 | $16.98 (-0.12%) | $17.18 | $16.93 | 4.38 M | $4.12 B |
| 06/09/2026 | $16.72 | $16.92 (1.2%) | $17.00 | $16.61 | 4.07 M | $4.10 B |
| 06/08/2026 | $16.65 | $16.67 (0.12%) | $16.85 | $16.62 | 3.71 M | $4.04 B |
| 06/05/2026 | $16.53 | $16.62 (0.54%) | $16.77 | $16.49 | 2.88 M | $4.03 B |
| 06/04/2026 | $16.49 | $16.54 (0.3%) | $16.60 | $16.29 | 4.11 M | $4.01 B |
| 06/03/2026 | $15.71 | $16.23 (3.31%) | $16.25 | $15.68 | 2.17 M | $3.93 B |
| 06/02/2026 | $16.01 | $15.84 (-1.06%) | $16.06 | $15.76 | 2.65 M | $3.84 B |
| 06/01/2026 | $16.15 | $15.86 (-1.8%) | $16.32 | $15.77 | 3.07 M | $3.84 B |
| 05/29/2026 | $16.36 | $16.23 (-0.79%) | $16.42 | $16.13 | 3.72 M | $3.93 B |
| 05/28/2026 | $16.48 | $16.44 (-0.24%) | $16.56 | $16.42 | 3.61 M | $3.98 B |
| 05/27/2026 | $16.64 | $16.49 (-0.9%) | $16.74 | $16.47 | 3.15 M | $4.00 B |
| 05/26/2026 | $16.79 | $16.64 (-0.89%) | $16.94 | $16.63 | 2.19 M | $4.03 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
