NYSE · IRT

Independence Realty Trust, Inc.

Real Estate · REIT - Residential

$14.72

Down-$0.08 (-0.51%)

Updated Oct 31, 2026, 9:08 PM

SID Score

4.0/10

Composite research score

Smart Money

58/100

Neutral

Price performance · IRT

IRT price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

IRT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$14.90	$14.99	$14.70	$14.72	2.94M
Oct 29, 2026	$14.63	$14.81	$14.51	$14.80	3.46M
Oct 28, 2026	$14.72	$14.86	$14.365	$14.45	4.17M
Oct 27, 2026	$14.89	$14.99	$14.815	$14.86	4.09M
Oct 26, 2026	$14.97	$15.13	$14.87	$14.94	3.55M
Oct 23, 2026	$15.28	$15.28	$14.875	$14.96	2.87M
Oct 22, 2026	$14.83	$15.22	$14.83	$15.17	3.23M
Oct 21, 2026	$14.87	$15.04	$14.745	$14.82	2.69M
Oct 20, 2026	$14.55	$14.87	$14.49	$14.85	3.23M
Oct 19, 2026	$14.67	$14.70	$14.48	$14.49	2.04M
Oct 16, 2026	$14.74	$14.91	$14.67	$14.77	2.78M
Oct 15, 2026	$14.90	$14.95	$14.645	$14.70	4.93M
Oct 14, 2026	$14.76	$14.86	$14.605	$14.65	2.84M
Oct 13, 2026	$14.94	$14.94	$14.635	$14.85	3.74M
Oct 12, 2026	$14.76	$14.855	$14.505	$14.82	2.48M
Oct 9, 2026	$14.68	$14.885	$14.65	$14.77	2.79M
Oct 8, 2026	$14.37	$14.65	$14.33	$14.64	4.9M
Oct 7, 2026	$14.75	$14.75	$14.405	$14.44	3.61M
Oct 6, 2026	$14.72	$14.93	$14.69	$14.73	2.19M
Oct 5, 2026	$14.44	$14.775	$14.42	$14.72	4.48M
Oct 2, 2026	$14.59	$14.65	$14.38	$14.51	5.3M