Independence Realty Trust, Inc. (IRT) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Independence Realty Trust, Inc. (IRT) 10 years ago, it would be worth $2,802.36 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $975.31, while $1000 invested 1 year ago would be worth $968.48. This corresponds to total returns of 180.24%, -2.47%, -3.15%, respectively, with annualized returns of 10.85%, -0.5%, -3.15%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 16.66 | 16.59 | 16.59 | 16.75 | 16.46 | 1.16M |
| August 20, 2026 | 16.5 | 16.63 | 16.63 | 16.79 | 16.5 | 1.19M |
| August 19, 2026 | 16.49 | 16.62 | 16.62 | 16.68 | 16.35 | 1.41M |
| August 18, 2026 | 16.8 | 16.38 | 16.38 | 16.98 | 16.38 | 2.4M |
| August 17, 2026 | 16.91 | 16.67 | 16.67 | 16.96 | 16.59 | 2.38M |
| August 14, 2026 | 17.02 | 17.03 | 17.03 | 17.15 | 16.78 | 1.96M |
| August 13, 2026 | 16.88 | 17 | 17 | 17.2 | 16.85 | 2.79M |
| August 12, 2026 | 16.58 | 16.79 | 16.79 | 16.85 | 16.54 | 2.9M |
| August 11, 2026 | 16.66 | 16.65 | 16.65 | 16.84 | 16.61 | 3.35M |
| August 10, 2026 | 17.15 | 16.73 | 16.73 | 17.2 | 16.68 | 2.32M |
| August 07, 2026 | 16.98 | 17.26 | 17.26 | 17.35 | 16.87 | 2.77M |
| August 06, 2026 | 17.26 | 16.98 | 16.98 | 17.33 | 16.93 | 3.02M |
| August 05, 2026 | 17.32 | 17.09 | 17.09 | 17.32 | 17 | 4.25M |
| August 04, 2026 | 17 | 17.06 | 17.06 | 17.13 | 16.52 | 7.84M |
| August 03, 2026 | 16.7 | 16.76 | 16.76 | 16.93 | 16.57 | 3.06M |
| July 31, 2026 | 16.6 | 16.63 | 16.63 | 16.67 | 16.41 | 2.83M |
| July 30, 2026 | 16.81 | 16.69 | 16.69 | 16.85 | 16.34 | 5.21M |
| July 29, 2026 | 16.73 | 16.89 | 16.89 | 16.92 | 16.65 | 2.21M |
| July 28, 2026 | 16.44 | 16.69 | 16.69 | 16.85 | 16.44 | 2.19M |
| July 27, 2026 | 16.53 | 16.42 | 16.42 | 16.7 | 16.37 | 1.96M |
| July 24, 2026 | 16.44 | 16.61 | 16.61 | 16.63 | 16.41 | 1.91M |
| July 23, 2026 | 16.28 | 16.4 | 16.4 | 16.55 | 16.28 | 1.39M |
| July 22, 2026 | 16.51 | 16.35 | 16.35 | 16.6 | 16.27 | 1.62M |
| July 21, 2026 | 16.44 | 16.47 | 16.47 | 16.54 | 16.36 | 2.21M |
| July 20, 2026 | 16.58 | 16.5 | 16.5 | 16.73 | 16.48 | 1.5M |
| July 17, 2026 | 16.99 | 16.62 | 16.62 | 17.1 | 16.51 | 1.71M |
| July 16, 2026 | 16.33 | 16.97 | 16.97 | 17.02 | 16.33 | 5.93M |
| July 15, 2026 | 16.66 | 16.46 | 16.46 | 16.69 | 16.38 | 2.27M |
| July 14, 2026 | 16.97 | 16.55 | 16.55 | 17.08 | 16.55 | 2.53M |
| July 13, 2026 | 16.83 | 16.84 | 16.84 | 16.99 | 16.72 | 2.58M |
| July 10, 2026 | 16.76 | 16.74 | 16.74 | 16.86 | 16.61 | 1.14M |
| July 09, 2026 | 16.92 | 16.72 | 16.72 | 16.97 | 16.71 | 1.39M |
| July 08, 2026 | 17.27 | 16.86 | 16.86 | 17.45 | 16.84 | 3.09M |
| July 07, 2026 | 17.35 | 17.35 | 17.35 | 17.7 | 17.31 | 2.71M |
| July 06, 2026 | 17.18 | 17.15 | 17.15 | 17.28 | 17.09 | 1.9M |
| July 02, 2026 | 17.25 | 17.33 | 17.33 | 17.36 | 17.09 | 2.65M |
| July 01, 2026 | 16.75 | 17.16 | 17.16 | 17.19 | 16.68 | 3.15M |
| June 30, 2026 | 16.72 | 16.69 | 16.69 | 16.82 | 16.59 | 3.37M |
| June 29, 2026 | 16.84 | 16.79 | 16.79 | 16.88 | 16.62 | 2.66M |
| June 26, 2026 | 16.73 | 16.91 | 16.91 | 17.03 | 16.69 | 8.02M |
| June 25, 2026 | 16.54 | 16.76 | 16.76 | 16.85 | 16.52 | 2.04M |
| June 24, 2026 | 16.2 | 16.51 | 16.51 | 16.58 | 16.2 | 3.2M |
| June 23, 2026 | 16.19 | 16.27 | 16.27 | 16.32 | 16.09 | 4.13M |
| June 22, 2026 | 15.76 | 16.01 | 16.01 | 16.15 | 15.66 | 3.26M |
| June 18, 2026 | 16.02 | 15.82 | 15.82 | 16.15 | 15.73 | 5.44M |
| June 17, 2026 | 16.41 | 15.98 | 15.98 | 16.5 | 15.91 | 2.73M |
| June 16, 2026 | 16.66 | 16.48 | 16.48 | 16.76 | 16.34 | 1.58M |
| June 15, 2026 | 16.74 | 16.59 | 16.59 | 16.84 | 16.56 | 2.91M |
| June 12, 2026 | 16.83 | 16.87 | 16.87 | 16.96 | 16.76 | 2M |
| June 11, 2026 | 17.01 | 16.73 | 16.73 | 17.12 | 16.66 | 3.04M |
| June 10, 2026 | 17 | 16.98 | 16.98 | 17.18 | 16.93 | 4.38M |
| June 09, 2026 | 16.72 | 16.92 | 16.92 | 17 | 16.61 | 4.01M |
| June 08, 2026 | 16.65 | 16.67 | 16.67 | 16.85 | 16.62 | 3.71M |
| June 05, 2026 | 16.53 | 16.62 | 16.62 | 16.77 | 16.49 | 2.84M |
| June 04, 2026 | 16.49 | 16.54 | 16.54 | 16.6 | 16.29 | 4.11M |
| June 03, 2026 | 15.71 | 16.23 | 16.23 | 16.25 | 15.69 | 2.04M |
| June 02, 2026 | 16.01 | 15.84 | 15.84 | 16.06 | 15.76 | 2.54M |
| June 01, 2026 | 16.15 | 15.86 | 15.86 | 16.32 | 15.77 | 3.07M |
| May 29, 2026 | 16.36 | 16.23 | 16.23 | 16.42 | 16.13 | 3.72M |
| May 28, 2026 | 16.48 | 16.44 | 16.44 | 16.56 | 16.42 | 3.58M |