5 DAY PERFORMANCE
-0.73%
1 MONTH PERFORMANCE
+5.09%
3 MONTH PERFORMANCE
-0.24%
6 MONTH PERFORMANCE
-0.91%
YEAR-TO-DATE PERFORMANCE
-6.69%
1 YEAR PERFORMANCE
-13.79%
Independence Realty Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $16.36 | $16.29 (-0.43%) | $16.43 | $16.14 | 1.69 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 | $3.85 B |
| 04/23/2026 | $15.53 | $15.85 (2.06%) | $15.88 | $15.53 | 2.20 M | $3.86 B |
| 04/22/2026 | $15.95 | $15.50 (-2.82%) | $15.98 | $15.46 | 3.67 M | $3.78 B |
| 04/21/2026 | $16.19 | $15.90 (-1.79%) | $16.30 | $15.84 | 2.64 M | $3.87 B |
| 04/20/2026 | $16.08 | $16.21 (0.81%) | $16.30 | $16.04 | 1.49 M | $3.95 B |
| 04/17/2026 | $15.72 | $16.15 (2.74%) | $16.18 | $15.72 | 1.74 M | $3.94 B |
| 04/16/2026 | $15.70 | $15.66 (-0.25%) | $15.83 | $15.58 | 2.44 M | $3.82 B |
| 04/15/2026 | $15.68 | $15.67 (-0.06%) | $15.73 | $15.54 | 1.37 M | $3.82 B |
| 04/14/2026 | $15.49 | $15.70 (1.36%) | $15.73 | $15.48 | 1.88 M | $3.83 B |
| 04/13/2026 | $15.46 | $15.52 (0.39%) | $15.55 | $15.22 | 1.58 M | $3.78 B |
| 04/10/2026 | $15.24 | $15.40 (1.05%) | $15.44 | $15.17 | 1.15 M | $3.75 B |
| 04/09/2026 | $15.12 | $15.25 (0.86%) | $15.37 | $15.09 | 1.32 M | $3.72 B |
| 04/08/2026 | $15.43 | $15.21 (-1.43%) | $15.43 | $15.19 | 2.55 M | $3.71 B |
| 04/07/2026 | $15.08 | $15.15 (0.46%) | $15.23 | $15.05 | 3.25 M | $3.69 B |
| 04/06/2026 | $15.04 | $15.07 (0.2%) | $15.20 | $15.00 | 1.29 M | $3.67 B |
| 04/02/2026 | $14.60 | $15.10 (3.42%) | $15.11 | $14.60 | 2.62 M | $3.68 B |
| 04/01/2026 | $14.85 | $14.87 (0.13%) | $15.05 | $14.75 | 3.44 M | $3.62 B |
| 03/31/2026 | $14.99 | $14.89 (-0.67%) | $14.99 | $14.63 | 3.00 M | $3.63 B |
| 03/30/2026 | $14.89 | $14.81 (-0.54%) | $15.04 | $14.77 | 2.30 M | $3.61 B |
| 03/27/2026 | $14.79 | $14.76 (-0.2%) | $14.88 | $14.68 | 2.75 M | $3.60 B |
| 03/26/2026 | $15.16 | $15.00 (-1.06%) | $15.20 | $14.95 | 2.74 M | $3.66 B |
| 03/25/2026 | $15.26 | $15.01 (-1.64%) | $15.29 | $15.00 | 2.11 M | $3.66 B |
| 03/24/2026 | $15.02 | $15.10 (0.53%) | $15.21 | $14.90 | 3.18 M | $3.68 B |
| 03/23/2026 | $15.37 | $15.13 (-1.56%) | $15.49 | $15.10 | 2.31 M | $3.69 B |
| 03/20/2026 | $15.67 | $15.12 (-3.51%) | $15.67 | $14.99 | 3.71 M | $3.68 B |
| 03/19/2026 | $15.61 | $15.54 (-0.45%) | $15.78 | $15.46 | 1.66 M | $3.79 B |
| 03/18/2026 | $16.52 | $15.75 (-4.66%) | $16.52 | $15.73 | 2.62 M | $3.84 B |
| 03/17/2026 | $15.88 | $16.02 (0.88%) | $16.07 | $15.80 | 1.99 M | $3.90 B |
| 03/16/2026 | $15.94 | $15.72 (-1.38%) | $16.08 | $15.72 | 1.69 M | $3.83 B |
| 03/13/2026 | $16.30 | $15.81 (-3.01%) | $16.39 | $15.73 | 2.45 M | $3.85 B |
| 03/12/2026 | $15.88 | $16.08 (1.26%) | $16.31 | $15.88 | 2.86 M | $3.92 B |
| 03/11/2026 | $16.13 | $16.04 (-0.56%) | $16.16 | $15.88 | 3.21 M | $3.91 B |
| 03/10/2026 | $16.23 | $16.23 (0%) | $16.41 | $15.99 | 2.20 M | $3.96 B |
| 03/09/2026 | $16.34 | $16.31 (-0.18%) | $16.41 | $15.98 | 3.08 M | $3.97 B |
| 03/06/2026 | $16.41 | $16.47 (0.37%) | $16.53 | $16.31 | 2.55 M | $4.01 B |
| 03/05/2026 | $16.59 | $16.65 (0.36%) | $16.69 | $16.48 | 1.70 M | $4.06 B |
| 03/04/2026 | $16.48 | $16.74 (1.58%) | $16.76 | $16.36 | 2.32 M | $4.08 B |
| 03/03/2026 | $16.31 | $16.53 (1.35%) | $16.61 | $16.14 | 2.90 M | $4.03 B |
| 03/02/2026 | $16.47 | $16.64 (1.03%) | $16.71 | $16.44 | 1.61 M | $4.06 B |
| 02/27/2026 | $16.82 | $16.57 (-1.49%) | $16.93 | $16.43 | 3.33 M | $4.04 B |
| 02/26/2026 | $16.84 | $16.90 (0.36%) | $16.99 | $16.80 | 3.94 M | $4.12 B |
| 02/25/2026 | $16.69 | $16.78 (0.54%) | $16.80 | $16.54 | 2.83 M | $4.09 B |
| 02/24/2026 | $16.29 | $16.72 (2.64%) | $16.77 | $16.29 | 9.07 M | $4.07 B |
| 02/23/2026 | $16.61 | $16.45 (-0.96%) | $16.82 | $16.29 | 3.21 M | $4.01 B |
| 02/20/2026 | $16.66 | $16.56 (-0.6%) | $16.74 | $16.47 | 2.43 M | $4.04 B |
| 02/19/2026 | $16.55 | $16.59 (0.24%) | $16.65 | $16.41 | 2.26 M | $4.04 B |
| 02/18/2026 | $16.41 | $16.54 (0.79%) | $16.66 | $16.35 | 4.02 M | $4.03 B |
| 02/17/2026 | $16.52 | $16.41 (-0.67%) | $16.60 | $16.01 | 4.93 M | $4.00 B |
| 02/13/2026 | $15.99 | $16.35 (2.25%) | $16.36 | $15.93 | 3.99 M | $3.98 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.
