Independence Realty Trust (IRT) Stock Chart & Stock Price History $18.43 -0.01 (-0.07%) As of 09:55 AM Eastern This is a fair market value 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 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 13.60%, with a year-to-date return of -7.16%. In the past month, the stock has decreased 5.25%, reflecting recent market activity. As of the latest close, Independence Realty Trust traded at $18.42 with a market cap of $4.31 billion and volume of 1.56 million shares. Five years ago, the stock traded at $10.17, representing a 81.12% increase over that period. At the time, it had a market cap of $943.79 million and a volume of 490,400 shares. 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 5 Day Performance+2.36%1 Month Performance-5.25%3 Month Performance-15.38%Year-To-Date Performance-7.16%1 Year Performance+13.60%5 Year Performance+81.12% IRT Stock Chart for Friday, May, 30, 2025 IRT Chart by TradingView Independence Realty Trust Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/29/2025$18.28$18.42+0.79%$18.47$18.061.56 million shs$4.31 billion05/28/2025$18.26$18.28+0.06%$18.30$18.071.50 million shs$4.27 billion05/27/2025$18.00$18.26+1.49%$18.32$18.021.68 million shs$4.27 billion05/26/2025$18.00$18.00$18.25$17.882.08 million shs$4.21 billion05/23/2025$18.25$18.00-1.37%$18.25$17.882.08 million shs$4.21 billion05/22/2025$18.52$18.25-1.45%$18.41$18.151.94 million shs$4.27 billion05/21/2025$19.24$18.52-3.77%$19.14$18.481.61 million shs$4.33 billion05/20/2025$19.49$19.24-1.28%$19.48$19.211.55 million shs$4.50 billion05/19/2025$19.58$19.49-0.46%$19.61$19.341.10 million shs$4.56 billion05/16/2025$19.21$19.58+1.93%$19.60$19.212.53 million shs$4.58 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. 05/15/2025$18.56$19.21+3.50%$19.24$18.761.62 million shs$4.49 billion05/14/2025$18.91$18.56-1.85%$18.84$18.431.39 million shs$4.34 billion05/13/2025$19.30$18.91-2.02%$19.32$18.812.13 million shs$4.42 billion05/12/2025$19.12$19.30+0.94%$19.48$19.161.80 million shs$4.51 billion05/09/2025$19.19$19.12-0.34%$19.24$19.081.42 million shs$4.47 billion05/08/2025$19.37$19.19-0.96%$19.48$19.09825,884 shs$4.49 billion05/07/2025$19.38$19.37-0.05%$19.50$19.261.68 million shs$4.48 billion05/06/2025$19.47$19.38-0.44%$19.53$19.211.25 million shs$4.48 billion05/05/2025$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 billion Related Companies CG Stock Chart FUTU Stock Chart AMH Stock Chart WPC Stock Chart REG Stock Chart GLPI Stock Chart HLI Stock Chart DOC Stock Chart LINE Stock Chart HST 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 5/30/2025 by MarketBeat.com Staff From Our PartnersJuly 2025 Rule Change to Impact Retirement InvestorsThere's a massive change from a new rule going into effect this July. And it's one the Big Banks are alread...Premier Gold Co | SponsoredElon Musk’s Frightening Warning Forces Trump’s HandElon Musk has avoided two major financial crises before. He pulled Tesla and SpaceX back from the brink of col...American Hartford Gold | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredGet Your Bank Account “Fed Invasion” Ready with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredThis Signal Only Flashes Once Every 4 Years – And It Just TriggeredThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredWatch This Robotics Demo Before July 23rdJeff Brown, the tech legend who picked shares of Nvidia in 2016 before they jumped by more than 22,000%... ...Brownstone Research | SponsoredUrgent: Make this trade before you hit your pillow tonight… Most people waste 8 hours every night… And 227,916 hours in their lifetime… Dreaming about the life they...Timothy Sykes | 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