Skip to main content
IRT logo

Independence Realty Trust, Inc.

IRTNYSEReal EstateREIT - Residential

$14.77Today:- (-)1Y −8.30%

As of Oct 16, 2026 close

Market cap
$3.47B
P/E (TTM)
79.80
Forward P/E
51.11
Dividend yield
4.76%
52-week range
$14.33$17.79
Volume (live)
-
Avg. volume (3M)
4.00M

Independence Realty Trust (IRT) Historical Stock Prices

Analyze Independence Realty Trust (IRT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Independence Realty Trust (IRT) Interactive Price Chart

Interactive historical price chart showing Independence Realty Trust stock price movements and trends across multiple time periods.

Loading chart...

IRT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
IRT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202614.7414.9114.6714.7714.772.77M
Oct 15, 202614.9014.9514.6414.7014.704.39M
Oct 14, 202614.7614.8614.6114.6514.652.68M
Oct 13, 202614.9414.9414.6314.8514.853.72M
Oct 12, 202614.7614.8614.5114.8214.822.44M
Oct 9, 202614.6814.8814.6514.7714.772.74M
Oct 8, 202614.3714.6514.3314.6414.644.53M
Oct 7, 202614.7514.7514.4014.4414.443.30M
Oct 6, 202614.7214.9314.6914.7314.732.08M
Oct 5, 202614.4414.7814.4214.7214.724.33M
Oct 2, 202614.5914.6514.3814.5114.515.00M
Oct 1, 202614.4714.5414.3414.5014.504.19M
Sep 30, 202614.7814.8314.4514.5314.534.57M
Sep 29, 202614.7615.0814.6014.8314.655.28M
Sep 28, 202614.6814.7914.4914.7014.524.05M
Sep 25, 202614.5714.6914.4614.6314.453.16M
Sep 24, 202614.6314.7214.5314.6114.434.19M
Sep 23, 202614.6614.7514.5514.5814.402.29M
Sep 22, 202614.7314.9014.6014.7614.583.15M
Sep 21, 202614.8414.8514.6514.6614.482.28M
Sep 18, 202614.9915.0414.7714.7914.614.35M
Sep 17, 202615.0015.2214.9715.0514.873.57M
Sep 16, 202615.1515.2214.9414.9414.763.93M
Sep 15, 202615.3315.4315.1615.1714.994.89M
Sep 14, 202615.2615.3815.0215.3415.154.67M
Sep 11, 202615.3415.4815.1615.1915.014.14M
Sep 10, 202615.3215.3215.0015.2315.056.27M
Sep 9, 202615.6215.7714.9915.2315.0513.00M
Sep 8, 202616.2216.2215.9115.9115.722.35M
Sep 4, 202616.0116.2815.9616.0915.891.56M
Sep 3, 202616.4716.4916.1316.1315.931.71M
Sep 2, 202616.3616.4516.1316.3216.121.89M
Sep 1, 202616.1616.3016.1316.2716.072.50M
Aug 31, 202616.2316.2416.0816.1815.982.88M
Aug 28, 202616.4716.5016.3016.3116.112.12M
Aug 27, 202616.8216.8216.4016.4016.203.14M
Aug 26, 202616.7416.8916.6116.6116.412.52M
Aug 25, 202617.0517.0516.6816.6916.491.21M
Aug 24, 202616.8716.9616.6616.8816.681.30M
Aug 21, 202616.6616.7516.4616.5916.391.16M
Aug 20, 202616.5016.7916.5016.6316.431.19M
Aug 19, 202616.4916.6816.3516.6216.421.41M
Aug 18, 202616.8016.9816.3816.3816.182.40M
Aug 17, 202616.9116.9616.5916.6716.472.38M
Aug 14, 202617.0217.1516.7817.0316.822.28M
Aug 13, 202616.8817.2016.8417.0016.792.85M
Aug 12, 202616.5816.8416.5416.7916.593.27M
Aug 11, 202616.6616.8416.6116.6516.453.35M
Aug 10, 202617.1517.2016.6816.7316.532.32M
Aug 7, 202616.9817.3516.8717.2617.052.77M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.