NYSE · IRT

Independence Realty Trust, Inc.

Real Estate · REIT - Residential

$14.73

Down-$0.23 (-1.53%)

Updated Oct 7, 2026, 4:48 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 6, 2026

Daily close

View OHLC price history

IRT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 6, 2026	$14.72	$14.93	$14.69	$14.73	2.18M
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
Oct 1, 2026	$14.47	$14.545	$14.34	$14.50	4.56M
Sep 30, 2026	$14.78	$14.83	$14.445	$14.53	5.28M
Sep 29, 2026	$14.76	$15.08	$14.60	$14.83	5.28M
Sep 28, 2026	$14.68	$14.785	$14.49	$14.70	4.05M
Sep 25, 2026	$14.57	$14.69	$14.46	$14.63	3.16M
Sep 24, 2026	$14.63	$14.72	$14.525	$14.61	4.19M
Sep 23, 2026	$14.66	$14.75	$14.55	$14.58	2.29M
Sep 22, 2026	$14.73	$14.905	$14.60	$14.76	3.15M
Sep 21, 2026	$14.84	$14.85	$14.655	$14.66	2.28M
Sep 18, 2026	$14.995	$15.035	$14.77	$14.79	4.35M
Sep 17, 2026	$15.00	$15.22	$14.97	$15.05	3.57M
Sep 16, 2026	$15.15	$15.22	$14.94	$14.94	3.93M
Sep 15, 2026	$15.33	$15.43	$15.165	$15.17	4.89M
Sep 14, 2026	$15.26	$15.38	$15.02	$15.34	4.67M
Sep 11, 2026	$15.34	$15.48	$15.165	$15.19	4.14M
Sep 10, 2026	$15.32	$15.32	$15.00	$15.23	6.27M
Sep 9, 2026	$15.62	$15.77	$14.99	$15.23	13M
Sep 8, 2026	$16.22	$16.22	$15.91	$15.91	2.35M