stockNYSE: IRT • 6 Months Updates
Independence Realty Trust Inc. (IRT) 6 Months
Showing Closing Date Range from May 10 to Nov 6, 2026.
Investor Relations:investors.irtliving.com
Price & Performance Trajectory
Independence Realty Trust Inc.NYSE: IRT
Latest Close
$15.00
6 Months Updates Trajectory
Showing Closing Date Range from May 10 to Nov 6, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesIRT session performance
✓ Latest Close USD
$15.00
Latest session close
$-1.45vs period start
Period Return % % GAIN
-8.81%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$17.7 / $14.33
Period range envelope
$3.37channel spread
Total Volume SHARES
387.97M
Period turnover
Avg: 3.13M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(124 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Nov 06, 2026 | $15.00 | -2.09% | $15.25 | $14.85 | 2.66M |
| Nov 05, 2026 | $15.32 | -0.84% | $15.75 | $15.15 | 2.70M |
| Nov 04, 2026 | $15.45 | +4.32% | $15.50 | $14.94 | 3.42M |
| Nov 03, 2026 | $14.81 | -0.87% | $15.23 | $14.68 | 4.62M |
| Nov 02, 2026 | $14.94 | +1.49% | $15.11 | $14.69 | 3.05M |
| Oct 30, 2026 | $14.72 | -0.54% | $14.99 | $14.70 | 2.85M |
| Oct 29, 2026 | $14.80 | +2.42% | $14.81 | $14.51 | 3.30M |
| Oct 28, 2026 | $14.45 | -2.76% | $14.85 | $14.37 | 4.00M |
| Oct 27, 2026 | $14.86 | -0.54% | $14.99 | $14.82 | 3.92M |
| Oct 26, 2026 | $14.94 | -0.13% | $15.13 | $14.87 | 3.37M |
| Oct 23, 2026 | $14.96 | -1.38% | $15.28 | $14.88 | 2.85M |
| Oct 22, 2026 | $15.17 | +2.36% | $15.22 | $14.83 | 3.22M |
| Oct 21, 2026 | $14.82 | -0.20% | $15.03 | $14.75 | 2.69M |
| Oct 20, 2026 | $14.85 | +2.48% | $14.87 | $14.49 | 3.08M |
| Oct 19, 2026 | $14.49 | -1.90% | $14.70 | $14.48 | 1.91M |
Page 1 of 9