5 DAY PERFORMANCE
+12.41%
1 MONTH PERFORMANCE
+7.09%
3 MONTH PERFORMANCE
-2.45%
6 MONTH PERFORMANCE
+6.95%
YEAR-TO-DATE PERFORMANCE
-6.69%
1 YEAR PERFORMANCE
+0.80%
Independence Realty Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $14.68 | $14.77 (0.61%) | $14.89 | $14.64 | 2.74 M | $3.49 B |
| 10/08/2026 | $14.37 | $14.64 (1.88%) | $14.65 | $14.33 | 4.90 M | $3.45 B |
| 10/07/2026 | $14.75 | $14.44 (-2.1%) | $14.75 | $14.41 | 3.61 M | $3.40 B |
| 10/06/2026 | $14.72 | $14.73 (0.07%) | $14.93 | $14.69 | 2.19 M | $3.47 B |
| 10/05/2026 | $14.44 | $14.72 (1.94%) | $14.78 | $14.42 | 4.48 M | $3.47 B |
| 10/02/2026 | $14.59 | $14.51 (-0.55%) | $14.65 | $14.38 | 5.30 M | $3.42 B |
| 10/01/2026 | $14.47 | $14.50 (0.21%) | $14.55 | $14.34 | 4.56 M | $3.41 B |
| 09/30/2026 | $14.78 | $14.53 (-1.69%) | $14.83 | $14.45 | 5.28 M | $3.42 B |
| 09/29/2026 | $14.76 | $14.83 (0.47%) | $15.08 | $14.60 | 5.28 M | $3.49 B |
| 09/28/2026 | $14.68 | $14.70 (0.14%) | $14.79 | $14.49 | 4.05 M | $3.46 B |
| 09/25/2026 | $14.57 | $14.63 (0.41%) | $14.69 | $14.46 | 3.16 M | $3.44 B |
| 09/24/2026 | $14.63 | $14.61 (-0.14%) | $14.72 | $14.53 | 4.19 M | $3.44 B |
| 09/23/2026 | $14.66 | $14.58 (-0.55%) | $14.75 | $14.55 | 2.29 M | $3.43 B |
| 09/22/2026 | $14.73 | $14.76 (0.2%) | $14.91 | $14.60 | 3.15 M | $3.47 B |
| 09/21/2026 | $14.84 | $14.66 (-1.21%) | $14.85 | $14.66 | 2.28 M | $3.45 B |
| 09/18/2026 | $15.00 | $14.79 (-1.4%) | $15.04 | $14.77 | 4.35 M | $3.48 B |
| 09/17/2026 | $15.00 | $15.05 (0.33%) | $15.22 | $14.97 | 3.57 M | $3.54 B |
| 09/16/2026 | $15.15 | $14.94 (-1.39%) | $15.22 | $14.94 | 3.93 M | $3.52 B |
| 09/15/2026 | $15.33 | $15.17 (-1.04%) | $15.43 | $15.17 | 4.89 M | $3.57 B |
| 09/14/2026 | $15.26 | $15.34 (0.52%) | $15.38 | $15.02 | 4.67 M | $3.61 B |
| 09/11/2026 | $15.34 | $15.19 (-0.98%) | $15.48 | $15.17 | 4.14 M | $3.58 B |
| 09/10/2026 | $15.32 | $15.23 (-0.59%) | $15.32 | $15.00 | 6.27 M | $3.59 B |
| 09/09/2026 | $15.62 | $15.23 (-2.5%) | $15.77 | $14.99 | 13.00 M | $3.59 B |
| 09/08/2026 | $16.22 | $15.91 (-1.91%) | $16.22 | $15.91 | 2.35 M | $3.75 B |
| 09/04/2026 | $16.01 | $16.09 (0.5%) | $16.28 | $15.96 | 1.56 M | $3.79 B |
| 09/03/2026 | $16.47 | $16.13 (-2.06%) | $16.49 | $16.13 | 1.71 M | $3.80 B |
| 09/02/2026 | $16.36 | $16.32 (-0.24%) | $16.45 | $16.13 | 1.89 M | $3.84 B |
| 09/01/2026 | $16.16 | $16.27 (0.68%) | $16.30 | $16.13 | 2.50 M | $3.83 B |
| 08/31/2026 | $16.23 | $16.18 (-0.31%) | $16.24 | $16.08 | 2.88 M | $3.81 B |
| 08/28/2026 | $16.47 | $16.31 (-0.97%) | $16.51 | $16.30 | 2.13 M | $3.84 B |
| 08/27/2026 | $16.82 | $16.40 (-2.5%) | $16.82 | $16.40 | 3.14 M | $3.86 B |
| 08/26/2026 | $16.74 | $16.61 (-0.78%) | $16.89 | $16.61 | 2.52 M | $3.91 B |
| 08/25/2026 | $17.05 | $16.69 (-2.11%) | $17.05 | $16.68 | 1.21 M | $3.93 B |
| 08/24/2026 | $16.87 | $16.88 (0.06%) | $16.96 | $16.66 | 1.30 M | $3.97 B |
| 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 |
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.
