MetaCap

Independence Realty Stock Price History

NYSE: IRTReal EstateReal Estate Investment TrustsUSD

14.77+0.13 (+0.89%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

IRT price history at a glance

The price history for Independence Realty (IRT) on this page begins on August 12, 2013, when the stock closed at $8.30; it most recently closed at $14.77 on October 5, 2026. The highest price in this record is $28.42, reached on April 18, 2022; the latest close is 48.0% below that peak. Across the 12 complete calendar years in the table, IRT finished higher in 6 and lower in 6. Its best year was 2021 (+92.3%) and its worst was 2022 (-34.7%).

Over roughly 13 years the share price changed +78.0%, a 4.5% compound annual price return (excluding dividends). In the last 12 months alone, IRT has lost 8.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2013
$28.42
Date of high
Apr 18, 2022
Low since 2013
$5.97
Date of low
Mar 14, 2016
52-week high
$17.79
52-week low
$14.33
IPO year
2013
Last close
$14.77

IRT returns

1 week

+1.79%

1 month

-3.02%

3 months

-11.77%

6 months

-4.09%

Year to date

-15.50%

1 year

-8.71%

3 years

+7.18%

5 years

-30.69%

IRT price return, excluding dividends.

IRT annual returns

Calendar-year price returns
YearYear-end closeReturn
202614.77-16.08%
202517.60-11.65%
202419.92+30.20%
202315.30-9.25%
202216.86-34.73%
202125.83+92.33%
202013.43-4.21%
201914.02+49.63%
20189.37-7.14%
201710.09+13.12%
20168.92+18.77%
20157.51-20.44%
20149.44+11.06%
2013*8.50+2.41%

* Partial year: the record begins after the start of 2013; return measured from the first available close.

2026 return is year to date.

IRT daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
14.6814.8914.6514.77+0.89%
14.3714.6514.3314.64+1.39%
14.7514.7214.4114.44-1.97%
14.7214.9314.6914.73+0.07%
14.4414.7814.4214.72+1.45%
14.5914.6514.3814.51+0.07%
14.4714.5514.3414.50-0.21%
14.7814.8314.4514.53-2.02%
14.7615.0814.6014.83+0.88%
14.6814.7914.4914.70+0.48%
14.5714.6914.4614.63+0.14%
14.6314.7214.5314.61+0.21%
14.6614.7514.5514.58-1.22%
14.7314.9114.6014.76+0.68%
14.8414.8514.6614.66-0.88%
15.0015.0414.7714.79-1.73%
15.0015.2214.9715.05+0.74%
15.1515.2214.9414.94-1.52%
15.3315.4315.1715.17-1.11%
15.2615.3815.0215.34+0.99%
15.3415.4815.1715.19-0.26%
15.3215.3215.0015.230.00%
15.6215.7714.9915.23-4.27%
16.2216.2215.9115.91-1.12%
16.0116.2815.9616.09-0.25%
16.4716.4916.1316.13-1.16%
16.3616.4616.1316.32+0.31%
16.1616.3016.1316.27+0.56%
16.2316.2416.0816.18-0.80%
16.4716.5116.3016.31-0.55%
16.8216.8216.4016.40-1.26%
16.7416.8916.6116.61-0.48%
17.0517.0516.6816.69-1.13%
16.8716.9616.6616.88+1.75%
16.6616.7516.4616.59-0.24%
16.5016.7916.5016.63+0.06%
16.4916.6816.3516.62+1.47%
16.8016.9816.3816.38-1.74%
16.9116.9616.5916.67-2.11%
17.0217.1516.7817.03+0.18%
16.8817.2016.8517.00+1.25%
16.5816.8516.5416.79+0.84%
16.6616.8416.6116.65-0.48%
17.1517.2016.6916.73-3.07%
16.9817.3516.8717.26+1.65%
17.2617.3316.9416.98-0.64%
17.3217.3217.0017.09+0.18%
17.0017.1316.5217.06+1.79%
16.7016.9316.5716.76+0.78%
16.6016.6716.4116.63-0.36%
16.8116.8516.3416.69-1.18%
16.7316.9216.6516.89+1.20%
16.4416.8516.4416.69+1.64%
16.5316.7016.3716.42-1.14%
16.4416.6316.4116.61+1.28%
16.2816.5516.2816.40+0.31%
16.5116.6016.2816.35-0.73%
16.4416.5416.3716.47-0.18%
16.5816.7316.4816.50-0.72%
16.9917.1016.5116.62-2.06%
16.3317.0216.3316.97+3.10%
16.6616.6916.3816.46-0.54%
16.9717.0816.5516.55-1.72%
16.8316.9916.7216.84+0.60%
16.7616.8616.6216.74+0.12%
16.9216.9716.7116.72-0.83%
17.2717.4516.8416.86-2.82%
17.3517.7017.3117.35+1.17%
17.1817.2817.0917.15-1.04%
17.2517.3717.0917.33+0.99%
16.7517.1916.6817.16+2.82%
16.7216.8216.5916.69-0.60%
16.8416.8816.6216.79-0.71%
16.7317.0316.6916.91+0.89%
16.5416.8516.5216.76+1.51%
16.2116.5816.2116.51+1.48%
16.1916.3216.0916.27+1.62%
15.7616.1515.6616.01+1.20%
16.0216.1515.7315.82-1.00%
16.4116.5015.9115.98-3.03%
16.6616.7616.3416.48-0.66%
16.7416.8416.5616.59-1.66%
16.8316.9616.7616.87+0.84%
17.0117.1216.6616.73-1.47%
17.0017.1816.9416.98+0.35%
16.7217.0016.6116.92+1.50%
16.6516.8516.6216.67+0.30%
16.5316.7816.4916.62+0.48%
16.4916.6016.2916.54+1.91%
15.7116.2515.6816.23+2.46%
16.0116.0615.7615.84-0.13%
16.1516.3215.7715.86-2.28%
16.3616.4216.1316.23-1.28%
16.4816.5616.4216.44-0.30%
16.6416.7416.4716.49-0.90%
16.7916.9416.6316.64-1.30%
16.8616.9216.6316.86+0.42%
16.6216.8416.3816.79+0.54%
16.5016.7516.4116.70+1.21%
16.2116.5216.1216.50+1.48%
16.0116.3216.0016.26+1.63%
16.2616.2615.8616.00-1.54%
16.4116.4516.1316.25-0.25%
16.3616.4316.1416.29-1.03%
16.5116.5116.2816.46+0.06%
16.5916.6516.3916.45+0.12%
16.3716.5316.3116.43+0.37%
16.3616.6416.3516.37-0.30%
16.5616.7116.4116.42-0.48%
16.4716.6616.3916.50+0.24%
16.1816.5116.1416.46+1.29%
16.3316.4016.0516.25-0.37%
15.9516.5215.9416.31+0.12%
16.2416.5116.2416.29-0.18%
15.9416.3515.9416.32+3.10%
15.7815.9815.7315.83+0.25%
15.8215.9115.6515.79-0.38%
15.5315.8815.5315.85+2.26%
15.9515.9815.4615.50-2.52%
16.1916.3015.8415.90-1.91%
16.0816.3016.0416.21+0.37%
15.7216.1915.7216.15+3.13%
15.7015.8315.5815.66-0.06%
15.6815.7315.5415.67-0.19%
15.4915.7315.4815.70+1.16%
15.4615.5515.2215.52+0.78%
15.2415.4415.1715.40+0.98%
15.1215.3715.0915.25+0.26%
15.4315.4315.1915.21+0.40%
15.0815.2315.0515.15+0.53%
15.0415.2015.0015.07-0.20%
14.6015.1114.6015.10+1.55%
14.8515.0514.7514.87-0.13%
14.9914.9914.6314.89+0.54%
14.8915.0414.7714.81+0.34%
14.7914.8814.6814.76-1.60%
15.1615.2014.9515.00-0.07%
15.2615.2915.0015.01-0.60%
15.0215.2114.9015.10-0.20%
15.3715.4915.1015.13+0.07%
15.6715.6714.9915.12-2.70%
15.6115.7815.4615.54-1.33%
16.5216.5215.7315.75-1.69%
15.8816.0715.8016.02+1.91%
15.9416.0815.7215.72-0.57%
16.3016.3915.7315.81-1.68%
15.8816.3115.8816.08+0.25%
16.1316.1615.8816.04-1.17%
16.2316.4115.9916.23-0.49%
16.3416.4115.9816.31-0.97%
16.4116.5316.3116.47-1.08%
16.5916.6916.4816.65-0.54%
16.4816.7616.3616.74+1.27%
16.3116.6116.1416.53-0.66%
16.4716.7116.4416.64+0.42%
16.8216.9316.4316.57-1.95%
16.8416.9916.8016.90+0.72%
16.6916.8016.5416.78+0.36%
16.2916.7716.2916.72+1.64%
16.6116.8216.2916.45-0.66%
16.6616.7416.4716.56-0.18%
16.5516.6516.4116.59+0.30%
16.4116.6616.3516.54+0.79%
16.5216.6016.0116.41+0.37%
15.9916.3615.9316.35+2.64%
17.1517.1515.8315.93-5.29%
17.0817.2616.7816.82-1.41%
16.7417.0916.7417.06+1.73%
16.6416.7816.5116.77+1.02%
16.5416.7116.4716.60+1.28%
16.5216.5716.1316.39-0.73%
16.3316.7116.3316.51+1.54%
16.3716.5916.1116.26-0.97%
16.7316.7416.4016.42-1.68%
16.7016.7216.4916.700.00%
16.5616.7216.4416.70+1.58%
16.8316.9416.3716.44-2.32%
16.7216.9716.7216.83+0.42%
16.7916.8816.6316.76-0.48%
16.7516.8916.7016.84+0.18%
17.0717.2316.7516.81-1.47%
16.8517.1316.8217.06+1.49%
16.5517.1216.5516.81-2.61%
17.0417.3716.9617.26+1.05%
17.1617.3717.0717.08-0.41%
17.0817.2517.0117.15+0.35%
17.1717.2216.9017.09-0.47%
17.3717.4817.1417.17-0.87%
17.6517.6717.1917.32-0.92%
17.2117.5417.1817.48+1.04%
17.5017.6017.1217.30-0.75%
17.1117.5017.0917.43+1.10%
17.5017.6217.2117.24-2.05%
17.3817.6317.2517.60+0.69%
17.6317.6317.4517.48-1.63%
17.6817.7917.5917.77+0.85%
17.5617.6817.4617.62+0.57%
17.2517.5417.2517.52+1.15%
17.3717.4117.2917.32+0.12%
17.2517.4017.1817.30+0.29%
16.7517.3116.6517.25+2.74%
16.9917.0016.7816.79-1.47%
17.2817.2817.0417.04-0.76%
16.9617.2416.9617.17+1.12%
16.9717.0516.8316.98-0.06%
17.0517.0516.9416.99+0.35%
17.0917.1416.8916.93-0.47%
16.9117.1016.8817.01+1.25%
16.6016.8916.4516.80+2.13%
16.5316.6816.4416.450.00%
16.5016.6516.3216.45-0.48%
16.7016.7616.5216.53-1.31%
16.1117.2216.0616.75-2.90%
17.2117.3917.1617.25+0.29%
17.1517.2817.0617.20+0.76%
17.0017.1516.9517.07-0.47%
17.1317.2217.0417.15+0.41%
16.9817.1616.9717.08+0.06%
16.9317.2216.8117.07+1.61%
16.9016.9616.7716.80-0.83%
16.8817.0516.7516.94+1.19%
16.5316.8316.5216.74+1.45%
16.4016.5416.3116.50+0.86%
16.4316.5116.3416.36-0.06%
16.6516.7316.3416.37-1.15%
16.4716.6916.4116.56+0.61%
16.4716.5516.3716.46-0.60%
16.5616.7216.3016.560.00%
16.3216.5816.2416.56+1.53%
16.2716.4316.1516.31-0.97%
16.0216.4716.0216.47+3.13%
16.2616.3015.9515.97-1.78%
16.2516.4416.1516.26+0.31%
15.9216.2215.8916.21+1.31%
15.7416.0015.7116.00+0.44%
15.7016.1215.7015.93+1.01%
15.4915.8515.2415.77+4.30%
15.6515.7415.0715.12-4.24%
16.2016.2015.7915.79-2.29%
16.1716.2116.0216.16-0.62%
16.4716.4716.2016.26-0.31%
16.3316.3616.0816.31-0.06%
16.2516.4516.1216.32+0.74%
16.1316.3716.0516.20+0.75%
16.0616.1916.0216.08+0.31%
16.0416.2115.9116.03-0.25%
16.1116.1715.9116.07-0.19%
16.3116.4416.0616.10-0.92%
16.3016.3816.0916.25-0.67%
16.2216.3916.1716.36+1.49%
16.2916.3215.8716.12-0.37%
16.3716.4316.1016.18—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IRT chart for longer ranges.