Free Trial

Independence Realty Trust (IRT) Stock Chart & Stock Price History

Independence Realty Trust logo
$18.22 -0.07 (-0.36%)
As of 12:26 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Independence Realty Trust Stock Price Performance

The Independence Realty Trust (IRT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 13.07%, with a year-to-date return of -8.19%. In the past month, the stock has decreased 6.88%, reflecting recent market activity.

As of the latest close, Independence Realty Trust traded at $18.26 with a market cap of $4.27 billion and volume of 1.68 million shares. Five years ago, the stock traded at $10.17, representing a 79.11% increase over that period. At the time, it had a market cap of $967.12 million and a volume of 489,810 shares.

Receive IRT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Independence Realty Trust and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+1.22%
1 Month
Performance
-6.88%
3 Month
Performance
-16.33%
Year-To-Date
Performance
-8.19%
1 Year
Performance
+13.07%
5 Year
Performance
+79.11%

IRT Stock Chart for Wednesday, May, 28, 2025

Independence Realty Trust Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2025$18.00$18.26
+1.49%
$18.32$18.021.68 million shs$4.27 billion
05/26/2025$18.00$18.00$18.25$17.882.08 million shs$4.21 billion
05/23/2025$18.25$18.00
-1.37%
$18.25$17.882.08 million shs$4.21 billion
05/22/2025$18.52$18.25
-1.45%
$18.41$18.151.94 million shs$4.27 billion
05/21/2025$19.24$18.52
-3.77%
$19.14$18.481.61 million shs$4.33 billion
05/20/2025$19.49$19.24
-1.28%
$19.48$19.211.55 million shs$4.50 billion
05/19/2025$19.58$19.49
-0.46%
$19.61$19.341.10 million shs$4.56 billion
05/16/2025$19.21$19.58
+1.93%
$19.60$19.212.53 million shs$4.58 billion
05/15/2025$18.56$19.21
+3.50%
$19.24$18.761.62 million shs$4.49 billion
05/14/2025$18.91$18.56
-1.85%
$18.84$18.431.39 million shs$4.34 billion
05/13/2025$19.30$18.91
-2.02%
$19.32$18.812.13 million shs$4.42 billion
05/12/2025$19.12$19.30
+0.94%
$19.48$19.161.80 million shs$4.51 billion
05/09/2025$19.19$19.12
-0.34%
$19.24$19.081.42 million shs$4.47 billion
05/08/2025$19.37$19.19
-0.96%
$19.48$19.09825,884 shs$4.49 billion
05/07/2025$19.38$19.37
-0.05%
$19.50$19.261.68 million shs$4.48 billion
05/06/2025$19.47$19.38
-0.44%
$19.53$19.211.25 million shs$4.48 billion
05/05/2025$19.63$19.47
-0.84%
$19.71$19.341.43 million shs$4.50 billion
05/02/2025$19.16$19.63
+2.43%
$19.83$19.392.14 million shs$4.54 billion
05/01/2025$19.44$19.16
-1.42%
$19.41$18.722.42 million shs$4.43 billion
04/30/2025$19.41$19.44
+0.15%
$19.51$19.002.28 million shs$4.49 billion
04/29/2025$19.56$19.41
-0.77%
$19.60$19.281.81 million shs$4.49 billion
04/28/2025$19.61$19.56
-0.25%
$19.72$19.362.07 million shs$4.52 billion

This page (NYSE:IRT) was last updated on 5/28/2025 by MarketBeat.com Staff
From Our Partners