Independence Realty Trust (IRT) Price: 15.42

Independence Realty Trust, Inc. (IRT)

15.42 +0.61 (+4.12%) USD | NYSE | Nov 04, 14:29

Price Chart

Historical Price Data

View and export this data back to 2013. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 03, 2026	14.99	15.23	14.68	14.81	4.664M
Nov 02, 2026	14.77	15.10	14.69	14.94	3.050M
Oct 30, 2026	14.90	14.99	14.70	14.72	2.935M
Oct 29, 2026	14.63	14.81	14.51	14.80	3.460M
Oct 28, 2026	14.72	14.86	14.36	14.45	4.167M
Oct 27, 2026	14.89	14.99	14.82	14.86	4.088M
Oct 26, 2026	14.97	15.13	14.87	14.94	3.553M
Oct 23, 2026	15.28	15.28	14.88	14.96	2.872M
Oct 22, 2026	14.83	15.22	14.83	15.17	3.225M
Oct 21, 2026	14.87	15.04	14.74	14.82	2.694M
Oct 20, 2026	14.55	14.87	14.49	14.85	3.229M
Oct 19, 2026	14.67	14.70	14.48	14.49	2.036M
Oct 16, 2026	14.74	14.91	14.67	14.77	2.779M
Oct 15, 2026	14.90	14.95	14.64	14.70	4.927M
Oct 14, 2026	14.76	14.86	14.60	14.65	2.837M
Oct 13, 2026	14.94	14.94	14.64	14.85	3.737M
Oct 12, 2026	14.76	14.86	14.50	14.82	2.481M
Oct 09, 2026	14.68	14.88	14.65	14.77	2.791M
Oct 08, 2026	14.37	14.65	14.33	14.64	4.895M
Oct 07, 2026	14.75	14.75	14.40	14.44	3.612M
Oct 06, 2026	14.72	14.93	14.69	14.73	2.191M
Oct 05, 2026	14.44	14.78	14.42	14.72	4.479M
Oct 02, 2026	14.59	14.65	14.38	14.51	5.297M
Oct 01, 2026	14.47	14.54	14.34	14.50	4.556M
Sep 30, 2026	14.78	14.83	14.44	14.53	5.282M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks