5 DAY PERFORMANCE
-5.26%
1 MONTH PERFORMANCE
-1.06%
3 MONTH PERFORMANCE
-9.67%
6 MONTH PERFORMANCE
-10.37%
YEAR-TO-DATE PERFORMANCE
-17.87%
1 YEAR PERFORMANCE
-23.25%
Independence Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $16.70 | $16.53 (-1.02%) | $16.76 | $16.52 | 1.69 M | $3.96 B |
| 12/04/2025 | $16.11 | $16.75 (3.97%) | $17.22 | $16.06 | 3.28 M | $4.01 B |
| 12/03/2025 | $17.21 | $17.25 (0.23%) | $17.39 | $17.16 | 1.99 M | $4.13 B |
| 12/02/2025 | $17.15 | $17.20 (0.29%) | $17.27 | $17.06 | 2.34 M | $4.12 B |
| 12/01/2025 | $17.00 | $17.07 (0.41%) | $17.15 | $16.95 | 3.34 M | $4.09 B |
| 11/28/2025 | $17.13 | $17.15 (0.12%) | $17.22 | $17.04 | 665.40 K | $4.11 B |
| 11/26/2025 | $16.98 | $17.08 (0.59%) | $17.16 | $16.97 | 2.01 M | $4.09 B |
| 11/25/2025 | $16.93 | $17.07 (0.83%) | $17.22 | $16.81 | 2.23 M | $4.09 B |
| 11/24/2025 | $16.90 | $16.80 (-0.59%) | $16.96 | $16.77 | 2.31 M | $4.02 B |
| 11/21/2025 | $16.88 | $16.94 (0.36%) | $17.05 | $16.75 | 2.86 M | $4.06 B |
| 11/20/2025 | $16.53 | $16.74 (1.27%) | $16.83 | $16.52 | 2.87 M | $4.01 B |
| 11/19/2025 | $16.40 | $16.50 (0.61%) | $16.54 | $16.31 | 2.56 M | $3.95 B |
| 11/18/2025 | $16.43 | $16.36 (-0.43%) | $16.51 | $16.34 | 2.32 M | $3.92 B |
| 11/17/2025 | $16.65 | $16.37 (-1.68%) | $16.73 | $16.34 | 2.88 M | $3.92 B |
| 11/14/2025 | $16.47 | $16.56 (0.55%) | $16.69 | $16.41 | 2.90 M | $3.97 B |
| 11/13/2025 | $16.47 | $16.46 (-0.06%) | $16.55 | $16.36 | 2.94 M | $3.94 B |
| 11/12/2025 | $16.56 | $16.56 (0%) | $16.72 | $16.30 | 3.70 M | $3.97 B |
| 11/11/2025 | $16.32 | $16.56 (1.47%) | $16.58 | $16.24 | 2.12 M | $3.97 B |
| 11/10/2025 | $16.27 | $16.31 (0.25%) | $16.43 | $16.15 | 2.23 M | $3.91 B |
| 11/07/2025 | $16.02 | $16.47 (2.81%) | $16.47 | $16.02 | 2.95 M | $3.95 B |
| 11/06/2025 | $16.26 | $15.97 (-1.78%) | $16.30 | $15.95 | 2.73 M | $3.83 B |
| 11/05/2025 | $16.25 | $16.26 (0.06%) | $16.44 | $16.15 | 3.14 M | $3.90 B |
| 11/04/2025 | $15.92 | $16.21 (1.82%) | $16.22 | $15.89 | 4.11 M | $3.88 B |
| 11/03/2025 | $15.74 | $16.00 (1.65%) | $16.00 | $15.71 | 4.89 M | $3.83 B |
| 10/31/2025 | $15.70 | $15.93 (1.46%) | $16.12 | $15.70 | 7.02 M | $3.82 B |
| 10/30/2025 | $15.49 | $15.77 (1.81%) | $15.85 | $15.24 | 7.39 M | $3.78 B |
| 10/29/2025 | $15.65 | $15.12 (-3.39%) | $15.74 | $15.07 | 6.24 M | $3.62 B |
| 10/28/2025 | $16.20 | $15.79 (-2.53%) | $16.20 | $15.79 | 2.62 M | $3.78 B |
| 10/27/2025 | $16.17 | $16.16 (-0.06%) | $16.20 | $16.02 | 3.27 M | $3.87 B |
| 10/24/2025 | $16.47 | $16.26 (-1.28%) | $16.47 | $16.20 | 2.27 M | $3.80 B |
| 10/23/2025 | $16.33 | $16.31 (-0.12%) | $16.36 | $16.08 | 2.45 M | $3.81 B |
| 10/22/2025 | $16.25 | $16.32 (0.43%) | $16.45 | $16.12 | 2.34 M | $3.81 B |
| 10/21/2025 | $16.13 | $16.20 (0.43%) | $16.37 | $16.05 | 1.72 M | $3.78 B |
| 10/20/2025 | $16.06 | $16.08 (0.12%) | $16.19 | $16.02 | 1.34 M | $3.75 B |
| 10/17/2025 | $16.04 | $16.03 (-0.06%) | $16.21 | $15.91 | 2.08 M | $3.74 B |
| 10/16/2025 | $16.11 | $16.07 (-0.25%) | $16.17 | $15.91 | 1.76 M | $3.75 B |
| 10/15/2025 | $16.31 | $16.10 (-1.29%) | $16.44 | $16.06 | 2.12 M | $3.76 B |
| 10/14/2025 | $16.30 | $16.25 (-0.31%) | $16.38 | $16.09 | 3.17 M | $3.79 B |
| 10/13/2025 | $16.22 | $16.36 (0.86%) | $16.39 | $16.17 | 2.46 M | $3.82 B |
| 10/10/2025 | $16.29 | $16.12 (-1.04%) | $16.32 | $15.87 | 4.00 M | $3.76 B |
| 10/09/2025 | $16.37 | $16.18 (-1.16%) | $16.43 | $16.10 | 3.88 M | $3.78 B |
| 10/08/2025 | $16.19 | $16.36 (1.05%) | $16.39 | $16.06 | 4.74 M | $3.82 B |
| 10/07/2025 | $16.15 | $16.23 (0.5%) | $16.42 | $16.14 | 3.48 M | $3.79 B |
| 10/06/2025 | $16.36 | $16.16 (-1.22%) | $16.36 | $16.11 | 2.44 M | $3.77 B |
| 10/03/2025 | $16.34 | $16.31 (-0.18%) | $16.52 | $16.29 | 2.47 M | $3.81 B |
| 10/02/2025 | $16.32 | $16.32 (0%) | $16.44 | $16.18 | 2.68 M | $3.81 B |
| 10/01/2025 | $16.42 | $16.39 (-0.18%) | $16.45 | $16.12 | 3.09 M | $3.83 B |
| 09/30/2025 | $16.37 | $16.39 (0.12%) | $16.40 | $16.13 | 2.50 M | $3.83 B |
| 09/29/2025 | $16.52 | $16.35 (-1.03%) | $16.63 | $16.31 | 2.54 M | $3.82 B |
| 09/26/2025 | $16.52 | $16.54 (0.12%) | $16.67 | $16.49 | 2.75 M | $3.86 B |
| 09/25/2025 | $16.71 | $16.45 (-1.56%) | $16.75 | $16.43 | 2.82 M | $3.84 B |
| 09/24/2025 | $17.05 | $16.70 (-2.05%) | $17.13 | $16.70 | 2.81 M | $3.90 B |
| 09/23/2025 | $17.11 | $17.10 (-0.06%) | $17.17 | $17.02 | 2.31 M | $3.99 B |
| 09/22/2025 | $17.19 | $17.03 (-0.93%) | $17.19 | $16.88 | 2.28 M | $3.98 B |
| 09/19/2025 | $17.08 | $17.18 (0.59%) | $17.25 | $17.00 | 3.27 M | $4.01 B |
| 09/18/2025 | $16.96 | $17.06 (0.59%) | $17.18 | $16.92 | 2.11 M | $3.98 B |
| 09/17/2025 | $16.95 | $16.93 (-0.12%) | $17.28 | $16.90 | 2.51 M | $3.95 B |
| 09/16/2025 | $17.18 | $16.94 (-1.4%) | $17.29 | $16.87 | 2.55 M | $3.96 B |
| 09/15/2025 | $17.37 | $17.19 (-1.04%) | $17.43 | $17.07 | 2.93 M | $4.01 B |
| 09/12/2025 | $17.71 | $17.40 (-1.75%) | $17.75 | $17.39 | 2.11 M | $4.06 B |
| 09/11/2025 | $17.32 | $17.71 (2.25%) | $17.76 | $17.30 | 1.81 M | $4.14 B |
| 09/10/2025 | $17.82 | $17.38 (-2.47%) | $17.94 | $17.38 | 3.63 M | $4.06 B |
| 09/09/2025 | $17.86 | $17.89 (0.17%) | $17.98 | $17.73 | 3.71 M | $4.18 B |
| 09/08/2025 | $17.86 | $17.88 (0.11%) | $17.99 | $17.77 | 2.17 M | $4.17 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.
