5 DAY PERFORMANCE
+0.25%
1 MONTH PERFORMANCE
-0.79%
3 MONTH PERFORMANCE
+10.50%
6 MONTH PERFORMANCE
-6.91%
YEAR-TO-DATE PERFORMANCE
-6.69%
1 YEAR PERFORMANCE
-7.17%
Independence Realty Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $16.86 | $16.86 (0%) | $16.92 | $16.63 | 2.90 M | $4.09 B |
| 05/21/2026 | $16.62 | $16.79 (1.02%) | $16.84 | $16.38 | 3.06 M | $4.07 B |
| 05/20/2026 | $16.50 | $16.70 (1.21%) | $16.75 | $16.41 | 3.49 M | $4.05 B |
| 05/19/2026 | $16.21 | $16.50 (1.79%) | $16.52 | $16.11 | 2.30 M | $4.00 B |
| 05/18/2026 | $16.01 | $16.26 (1.56%) | $16.32 | $16.00 | 1.69 M | $3.94 B |
| 05/15/2026 | $16.26 | $16.00 (-1.6%) | $16.26 | $15.86 | 2.16 M | $3.88 B |
| 05/14/2026 | $16.41 | $16.25 (-0.98%) | $16.45 | $16.13 | 1.99 M | $3.94 B |
| 05/13/2026 | $16.36 | $16.29 (-0.43%) | $16.43 | $16.14 | 1.86 M | $3.95 B |
| 05/12/2026 | $16.51 | $16.46 (-0.3%) | $16.51 | $16.28 | 2.03 M | $3.99 B |
| 05/11/2026 | $16.59 | $16.45 (-0.84%) | $16.65 | $16.39 | 1.37 M | $3.99 B |
| 05/08/2026 | $16.37 | $16.43 (0.37%) | $16.52 | $16.31 | 1.38 M | $3.98 B |
| 05/07/2026 | $16.36 | $16.37 (0.06%) | $16.64 | $16.35 | 3.51 M | $3.97 B |
| 05/06/2026 | $16.56 | $16.42 (-0.85%) | $16.71 | $16.41 | 2.39 M | $3.98 B |
| 05/05/2026 | $16.47 | $16.50 (0.18%) | $16.66 | $16.39 | 1.61 M | $4.00 B |
| 05/04/2026 | $16.18 | $16.46 (1.73%) | $16.51 | $16.14 | 2.48 M | $3.99 B |
| 05/01/2026 | $16.33 | $16.25 (-0.49%) | $16.40 | $16.05 | 1.87 M | $3.94 B |
| 04/30/2026 | $15.95 | $16.31 (2.26%) | $16.52 | $15.94 | 3.54 M | $3.95 B |
| 04/29/2026 | $16.24 | $16.29 (0.31%) | $16.51 | $16.24 | 2.48 M | $3.95 B |
| 04/28/2026 | $15.94 | $16.32 (2.38%) | $16.35 | $15.94 | 4.69 M | $3.96 B |
| 04/27/2026 | $15.78 | $15.83 (0.32%) | $15.98 | $15.73 | 1.49 M | $3.84 B |
| 04/24/2026 | $15.82 | $15.79 (-0.19%) | $15.91 | $15.65 | 2.15 M | $3.83 B |
| 04/23/2026 | $15.53 | $15.85 (2.06%) | $15.88 | $15.53 | 2.20 M | $3.84 B |
| 04/22/2026 | $15.95 | $15.50 (-2.82%) | $15.98 | $15.46 | 3.67 M | $3.76 B |
| 04/21/2026 | $16.19 | $15.90 (-1.79%) | $16.30 | $15.84 | 2.64 M | $3.85 B |
| 04/20/2026 | $16.08 | $16.21 (0.81%) | $16.30 | $16.04 | 1.49 M | $3.93 B |
| 04/17/2026 | $15.72 | $16.15 (2.74%) | $16.18 | $15.72 | 1.74 M | $3.91 B |
| 04/16/2026 | $15.70 | $15.66 (-0.25%) | $15.83 | $15.58 | 2.44 M | $3.80 B |
| 04/15/2026 | $15.68 | $15.67 (-0.06%) | $15.73 | $15.54 | 1.37 M | $3.80 B |
| 04/14/2026 | $15.49 | $15.70 (1.36%) | $15.73 | $15.48 | 1.88 M | $3.81 B |
| 04/13/2026 | $15.46 | $15.52 (0.39%) | $15.55 | $15.22 | 1.58 M | $3.76 B |
| 04/10/2026 | $15.24 | $15.40 (1.05%) | $15.44 | $15.17 | 1.15 M | $3.73 B |
| 04/09/2026 | $15.12 | $15.25 (0.86%) | $15.37 | $15.09 | 1.32 M | $3.70 B |
| 04/08/2026 | $15.43 | $15.21 (-1.43%) | $15.43 | $15.19 | 2.55 M | $3.69 B |
| 04/07/2026 | $15.08 | $15.15 (0.46%) | $15.23 | $15.05 | 3.25 M | $3.67 B |
| 04/06/2026 | $15.04 | $15.07 (0.2%) | $15.20 | $15.00 | 1.29 M | $3.65 B |
| 04/02/2026 | $14.60 | $15.10 (3.42%) | $15.11 | $14.60 | 2.62 M | $3.66 B |
| 04/01/2026 | $14.85 | $14.87 (0.13%) | $15.05 | $14.75 | 3.44 M | $3.60 B |
| 03/31/2026 | $14.99 | $14.89 (-0.67%) | $14.99 | $14.63 | 3.00 M | $3.61 B |
| 03/30/2026 | $14.89 | $14.81 (-0.54%) | $15.04 | $14.77 | 2.30 M | $3.59 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.
