stockNYSE: IRT • 28 Days Updates
Independence Realty Trust Inc. (IRT)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Investor Relations:investors.irtliving.com
Price & Performance Trajectory
Independence Realty Trust Inc.NYSE: IRT
Latest Close
$14.64
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesIRT session performance
✓ Latest Close USD
$14.64
Latest session close
$-0.59vs period start
Period Return % % GAIN
-3.87%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$15.48 / $14.33
Period range envelope
$1.15channel spread
Total Volume SHARES
79.54M
Period turnover
Avg: 4.19M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $14.64 | +1.39% | $14.65 | $14.33 | 4.53M |
| Oct 07, 2026 | $14.44 | -1.97% | $14.75 | $14.41 | 3.30M |
| Oct 06, 2026 | $14.73 | +0.07% | $14.93 | $14.69 | 2.19M |
| Oct 05, 2026 | $14.72 | +1.45% | $14.78 | $14.42 | 4.48M |
| Oct 02, 2026 | $14.51 | +0.07% | $14.65 | $14.38 | 5.30M |
| Oct 01, 2026 | $14.50 | -0.21% | $14.55 | $14.34 | 4.56M |
| Sep 30, 2026 | $14.53 | -2.02% | $14.83 | $14.45 | 5.28M |
| Sep 29, 2026 | $14.83 | +0.88% | $15.08 | $14.60 | 5.28M |
| Sep 28, 2026 | $14.70 | +0.48% | $14.79 | $14.49 | 4.05M |
| Sep 24, 2026 | $14.61 | +0.21% | $14.72 | $14.53 | 4.19M |
| Sep 23, 2026 | $14.58 | -0.55% | $14.75 | $14.55 | 2.29M |
| Sep 21, 2026 | $14.66 | -0.88% | $14.85 | $14.66 | 2.28M |
| Sep 18, 2026 | $14.79 | -1.73% | $15.04 | $14.77 | 4.35M |
| Sep 17, 2026 | $15.05 | +0.74% | $15.22 | $14.97 | 3.57M |
| Sep 16, 2026 | $14.94 | -1.52% | $15.22 | $14.94 | 3.93M |
Page 1 of 2