5 DAY PERFORMANCE
+1.28%
1 MONTH PERFORMANCE
-1.49%
3 MONTH PERFORMANCE
-1.08%
6 MONTH PERFORMANCE
-4.17%
YEAR-TO-DATE PERFORMANCE
-5.26%
1 YEAR PERFORMANCE
-20.19%
Independence Realty Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $16.66 | $16.56 (-0.6%) | $16.74 | $16.47 | 1.55 M | $4.05 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 |
| 02/12/2026 | $17.15 | $15.93 (-7.11%) | $17.15 | $15.83 | 5.84 M | $3.88 B |
| 02/11/2026 | $17.08 | $16.82 (-1.52%) | $17.26 | $16.78 | 3.79 M | $4.10 B |
| 02/10/2026 | $16.74 | $17.06 (1.91%) | $17.09 | $16.74 | 2.39 M | $4.16 B |
| 02/09/2026 | $16.64 | $16.77 (0.78%) | $16.77 | $16.51 | 1.62 M | $4.09 B |
| 02/06/2026 | $16.54 | $16.60 (0.36%) | $16.71 | $16.47 | 3.37 M | $3.98 B |
| 02/05/2026 | $16.52 | $16.39 (-0.79%) | $16.57 | $16.13 | 3.49 M | $3.93 B |
| 02/04/2026 | $16.33 | $16.51 (1.1%) | $16.71 | $16.33 | 3.10 M | $3.96 B |
| 02/03/2026 | $16.37 | $16.26 (-0.67%) | $16.59 | $16.11 | 3.98 M | $3.90 B |
| 02/02/2026 | $16.73 | $16.42 (-1.85%) | $16.74 | $16.40 | 2.41 M | $3.93 B |
| 01/30/2026 | $16.70 | $16.70 (0%) | $16.72 | $16.49 | 1.95 M | $4.00 B |
| 01/29/2026 | $16.56 | $16.70 (0.85%) | $16.72 | $16.44 | 1.58 M | $4.00 B |
| 01/28/2026 | $16.83 | $16.44 (-2.32%) | $16.94 | $16.36 | 1.79 M | $3.94 B |
| 01/27/2026 | $16.72 | $16.83 (0.66%) | $16.97 | $16.72 | 1.95 M | $4.03 B |
| 01/26/2026 | $16.79 | $16.76 (-0.18%) | $16.88 | $16.63 | 3.48 M | $4.02 B |
| 01/23/2026 | $16.75 | $16.84 (0.54%) | $16.89 | $16.70 | 2.16 M | $4.03 B |
| 01/22/2026 | $17.07 | $16.81 (-1.52%) | $17.23 | $16.75 | 3.49 M | $4.03 B |
| 01/21/2026 | $16.85 | $17.06 (1.25%) | $17.13 | $16.82 | 3.02 M | $4.09 B |
| 01/20/2026 | $16.55 | $16.81 (1.57%) | $17.12 | $16.55 | 2.21 M | $4.03 B |
| 01/16/2026 | $17.04 | $17.26 (1.29%) | $17.36 | $16.96 | 2.72 M | $4.14 B |
| 01/15/2026 | $17.16 | $17.08 (-0.47%) | $17.36 | $17.07 | 2.31 M | $4.09 B |
| 01/14/2026 | $17.08 | $17.15 (0.41%) | $17.25 | $17.01 | 2.10 M | $4.11 B |
| 01/13/2026 | $17.17 | $17.09 (-0.47%) | $17.22 | $16.90 | 2.01 M | $4.09 B |
| 01/12/2026 | $17.37 | $17.17 (-1.15%) | $17.48 | $17.14 | 2.53 M | $4.11 B |
| 01/09/2026 | $17.65 | $17.32 (-1.87%) | $17.67 | $17.19 | 3.04 M | $4.15 B |
| 01/08/2026 | $17.21 | $17.48 (1.57%) | $17.54 | $17.18 | 4.86 M | $4.19 B |
| 01/07/2026 | $17.50 | $17.30 (-1.14%) | $17.60 | $17.11 | 2.37 M | $4.14 B |
| 01/06/2026 | $17.11 | $17.43 (1.87%) | $17.50 | $17.09 | 1.93 M | $4.18 B |
| 01/05/2026 | $17.50 | $17.24 (-1.49%) | $17.62 | $17.21 | 2.23 M | $4.13 B |
| 01/02/2026 | $17.38 | $17.60 (1.27%) | $17.63 | $17.25 | 1.84 M | $4.22 B |
| 12/31/2025 | $17.63 | $17.48 (-0.85%) | $17.63 | $17.45 | 1.78 M | $4.19 B |
| 12/30/2025 | $17.68 | $17.77 (0.51%) | $17.79 | $17.59 | 1.90 M | $4.26 B |
| 12/29/2025 | $17.56 | $17.62 (0.34%) | $17.68 | $17.46 | 1.74 M | $4.22 B |
| 12/26/2025 | $17.25 | $17.52 (1.57%) | $17.54 | $17.25 | 1.07 M | $4.20 B |
| 12/24/2025 | $17.37 | $17.32 (-0.29%) | $17.41 | $17.29 | 695.31 K | $4.15 B |
| 12/23/2025 | $17.25 | $17.30 (0.29%) | $17.40 | $17.18 | 1.80 M | $4.14 B |
| 12/22/2025 | $16.75 | $17.25 (2.99%) | $17.31 | $16.65 | 2.78 M | $4.13 B |
| 12/19/2025 | $16.99 | $16.79 (-1.18%) | $17.00 | $16.77 | 10.49 M | $4.02 B |
| 12/18/2025 | $17.28 | $17.04 (-1.39%) | $17.28 | $17.04 | 1.88 M | $4.08 B |
| 12/17/2025 | $16.96 | $17.17 (1.24%) | $17.24 | $16.96 | 2.55 M | $4.11 B |
| 12/16/2025 | $16.97 | $16.98 (0.06%) | $17.05 | $16.83 | 2.20 M | $4.07 B |
| 12/15/2025 | $17.05 | $16.99 (-0.35%) | $17.05 | $16.94 | 1.78 M | $4.07 B |
| 12/12/2025 | $17.09 | $16.93 (-0.94%) | $17.14 | $16.89 | 3.33 M | $4.06 B |
| 12/11/2025 | $16.91 | $17.01 (0.59%) | $17.10 | $16.88 | 3.43 M | $4.08 B |
| 12/10/2025 | $16.60 | $16.80 (1.2%) | $16.89 | $16.45 | 4.75 M | $4.02 B |
| 12/09/2025 | $16.53 | $16.45 (-0.48%) | $16.68 | $16.43 | 2.39 M | $3.94 B |
| 12/08/2025 | $16.50 | $16.45 (-0.3%) | $16.65 | $16.32 | 2.68 M | $3.94 B |
| 12/05/2025 | $16.70 | $16.53 (-1.02%) | $16.76 | $16.52 | 1.69 M | $3.96 B |
| 12/04/2025 | $16.11 | $16.75 (3.97%) | $17.22 | $16.06 | 3.28 M | $4.01 B |
| 12/03/2025 | $17.21 | $17.25 (0.23%) | $17.39 | $17.16 | 1.99 M | $4.13 B |
| 12/02/2025 | $17.15 | $17.20 (0.29%) | $17.27 | $17.06 | 2.34 M | $4.12 B |
| 12/01/2025 | $17.00 | $17.07 (0.41%) | $17.15 | $16.95 | 3.34 M | $4.09 B |
| 11/28/2025 | $17.13 | $17.15 (0.12%) | $17.22 | $17.04 | 665.40 K | $4.11 B |
| 11/26/2025 | $16.98 | $17.08 (0.59%) | $17.16 | $16.97 | 2.01 M | $4.09 B |
| 11/25/2025 | $16.93 | $17.07 (0.83%) | $17.22 | $16.81 | 2.23 M | $4.09 B |
| 11/24/2025 | $16.90 | $16.80 (-0.59%) | $16.96 | $16.77 | 2.31 M | $4.02 B |
| 11/21/2025 | $16.88 | $16.94 (0.36%) | $17.05 | $16.75 | 2.86 M | $4.06 B |
| 11/20/2025 | $16.53 | $16.74 (1.27%) | $16.83 | $16.52 | 2.87 M | $4.01 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.
