Independence Realty Trust (IRT) Stock Chart & Stock Price History $19.38 -0.11 (-0.56%) Closing price 03:59 PM EasternExtended Trading$19.36 -0.02 (-0.13%) As of 05:37 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock Independence Realty Trust Stock Price Performance 5 Day Performance+1.05%1 Month Performance+1.92%3 Month Performance-2.43%6 Month Performance-4.30%Year-To-Date Performance-2.39%1 Year Performance+17.01% Receive IRT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Independence Realty Trust and its competitors with MarketBeat's FREE daily newsletter. Email Address IRT Stock Chart for Tuesday, May, 6, 2025 IRT Chart by TradingView Independence Realty Trust Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/05/2025$19.63$19.47-0.84%$19.71$19.341.43 million shs$4.50 billion05/02/2025$19.16$19.63+2.43%$19.83$19.392.14 million shs$4.54 billion05/01/2025$19.44$19.16-1.42%$19.41$18.722.42 million shs$4.43 billion04/30/2025$19.41$19.44+0.15%$19.51$19.002.28 million shs$4.49 billion04/29/2025$19.56$19.41-0.77%$19.60$19.281.81 million shs$4.49 billion04/28/2025$19.61$19.56-0.25%$19.72$19.362.07 million shs$4.52 billion04/25/2025$19.41$19.61+1.03%$19.63$19.143.34 million shs$4.53 billion04/24/2025$19.59$19.41-0.92%$19.63$19.341.33 million shs$4.49 billion04/23/2025$19.42$19.59+0.88%$19.94$19.411.75 million shs$4.53 billion04/22/2025$18.94$19.42+2.53%$19.57$19.111.52 million shs$4.49 billion Get the Latest News and Ratings for IRT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Independence Realty Trust and its competitors with MarketBeat's FREE daily newsletter. 04/21/2025$19.09$18.94-0.80%$19.16$18.561.26 million shs$4.38 billion04/18/2025$19.09$19.09$19.33$18.891.12 million shs$4.41 billion04/17/2025$18.88$19.09+1.12%$19.33$18.891.12 million shs$4.41 billion04/16/2025$18.76$18.88+0.67%$19.11$18.732.10 million shs$4.36 billion04/15/2025$18.74$18.76+0.08%$18.92$18.691.17 million shs$4.33 billion04/14/2025$18.22$18.74+2.88%$18.90$18.272.86 million shs$4.33 billion04/11/2025$18.29$18.22-0.39%$18.28$17.572.22 million shs$4.21 billion04/10/2025$18.80$18.29-2.73%$18.82$17.771.74 million shs$4.22 billion04/09/2025$17.80$18.80+5.62%$18.96$17.103.95 million shs$4.34 billion04/09/2025$17.80$18.80+5.62%$18.96$17.103.95 million shs$4.34 billion04/08/2025$18.22$17.80-2.33%$18.81$17.662.77 million shs$4.11 billion04/08/2025$18.22$17.80-2.33%$18.81$17.662.77 million shs$4.11 billion04/07/2025$19.00$18.22-4.08%$19.19$17.972.61 million shs$4.21 billion Related Companies TPG Stock Chart NMR Stock Chart CG Stock Chart AMH Stock Chart WPC Stock Chart GLPI Stock Chart REG Stock Chart LINE Stock Chart DOC Stock Chart FUTU Stock Chart Receive IRT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Independence Realty Trust and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:IRT) was last updated on 5/6/2025 by MarketBeat.com Staff From Our Partners3..2..1.. AI 2.0 ignition (don’t sleep on this)I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredREVEALED: Elon’s Secret Master Plan “AGENDA X”REVEALED: Elon's Secret Master Plan "AGENDA X" For almost 30 years, Elon worked on his master plan in secre...Brownstone Research | SponsoredMost traders are panicking. We’re cashing inMost traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....Crypto Swap Profits | SponsoredTrump's $500B plan is fueling these monthly dividendsSomething extraordinary happened just 24 hours after Trump returned to office... He signed a document that ...Investors Alley | SponsoredConfidential Economic AdvisoryI've hesitated for months to record this video. The very act of sharing these details makes me deeply uncom...InvestorPlace | SponsoredThe New ElonThe New Face of DOGE? There is now a new, powerful and controversial figure at the heart of the DOGE agenda...Altimetry | SponsoredOur #1 Defense Stock for MayWe've already lost 18 straight simulated war games against China. The good news is, the U.S. military has a...Behind the Markets | SponsoredBuffett’s favorite chart just hit 209% – here’s what that means for goldA Historic Gold Announcement Is About to Rock Wall Street For months, sharp-eyed analysts have watched the ...Golden Portfolio | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Independence Realty Trust, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Independence Realty Trust With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy IRT Stock Free IRT Stock Alerts