stockNYSE: IRT • 12 Months Updates
Independence Realty Trust Inc. (IRT) 12 Months
Showing Closing Date Range from Oct 19, 2025 to Oct 19, 2026.
Investor Relations:investors.irtliving.com
Price & Performance Trajectory
Independence Realty Trust Inc.NYSE: IRT
Latest Close
$14.49
12 Months Updates Trajectory
Showing Closing Date Range from Oct 19, 2025 to Oct 19, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesIRT session performance
✓ Latest Close USD
$14.49
Latest session close
$-1.59vs period start
Period Return % % GAIN
-9.89%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$17.79 / $14.33
Period range envelope
$3.46channel spread
Total Volume SHARES
727.85M
Period turnover
Avg: 2.92M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(249 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 19, 2026 | $14.49 | -1.90% | $14.70 | $14.48 | 1.91M |
| Oct 16, 2026 | $14.77 | +0.48% | $14.91 | $14.67 | 2.77M |
| Oct 15, 2026 | $14.70 | +0.34% | $14.94 | $14.65 | 4.39M |
| Oct 14, 2026 | $14.65 | -1.35% | $14.86 | $14.61 | 2.68M |
| Oct 13, 2026 | $14.85 | +0.20% | $14.94 | $14.64 | 3.72M |
| Oct 12, 2026 | $14.82 | +0.34% | $14.86 | $14.51 | 2.44M |
| Oct 09, 2026 | $14.77 | +0.89% | $14.89 | $14.65 | 2.79M |
| Oct 08, 2026 | $14.64 | +1.39% | $14.65 | $14.33 | 4.90M |
| Oct 07, 2026 | $14.44 | -1.97% | $14.75 | $14.41 | 3.61M |
| 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 |
Page 1 of 17