Independence Realty Trust (IRT) Price: 14.72

Independence Realty Trust, Inc. (IRT)

14.72 +0.21 (+1.45%) USD | NYSE | Oct 05, 16:00

14.72 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
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
Sep 29, 2026	14.76	15.08	14.60	14.83	5.277M
Sep 28, 2026	14.68	14.78	14.49	14.70	4.052M
Sep 25, 2026	14.57	14.69	14.46	14.63	3.163M
Sep 24, 2026	14.63	14.72	14.52	14.61	4.193M
Sep 23, 2026	14.66	14.75	14.55	14.58	2.293M
Sep 22, 2026	14.73	14.90	14.60	14.76	3.155M
Sep 21, 2026	14.84	14.85	14.66	14.66	2.276M
Sep 18, 2026	15.00	15.04	14.77	14.79	4.347M
Sep 17, 2026	15.00	15.22	14.97	15.05	3.566M
Sep 16, 2026	15.15	15.22	14.94	14.94	3.933M
Sep 15, 2026	15.33	15.43	15.16	15.17	4.892M
Sep 14, 2026	15.26	15.38	15.02	15.34	4.666M
Sep 11, 2026	15.34	15.48	15.16	15.19	4.140M
Sep 10, 2026	15.32	15.32	15.00	15.23	6.269M
Sep 09, 2026	15.62	15.77	14.99	15.23	13.00M
Sep 08, 2026	16.22	16.22	15.91	15.91	2.351M
Sep 04, 2026	16.01	16.28	15.96	16.09	1.565M
Sep 03, 2026	16.47	16.49	16.13	16.13	1.709M
Sep 02, 2026	16.36	16.46	16.12	16.32	1.885M
Sep 01, 2026	16.16	16.30	16.13	16.27	2.496M
Aug 31, 2026	16.23	16.24	16.08	16.18	2.884M

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