Independence Realty Trust, Inc. (IRT) NYSE

Currency In USD

IRT Historical Return

If you invested $1000 in Independence Realty Trust, Inc. (IRT) 10 years ago, it would be worth $3,356.39 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,039.61, while $1000 invested 1 year ago would be worth $939.55. This corresponds to total returns of 235.64%, 3.96%, -6.04%, respectively, with annualized returns of 12.86%, 0.78%, -6.04%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IRT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 27, 2026	16.64	16.49	16.49	16.74	16.47	3.09M
May 26, 2026	16.79	16.64	16.64	16.94	16.63	2.15M
May 22, 2026	16.86	16.86	16.86	16.92	16.63	2.85M
May 21, 2026	16.62	16.79	16.79	16.84	16.38	3.06M
May 20, 2026	16.5	16.7	16.7	16.75	16.41	3.49M
May 19, 2026	16.11	16.5	16.5	16.52	16.11	1.63M
May 18, 2026	16.01	16.26	16.26	16.32	16	1.64M
May 15, 2026	16.26	16	16	16.26	15.86	2.16M
May 14, 2026	16.41	16.25	16.25	16.45	16.13	1.96M
May 13, 2026	16.36	16.29	16.29	16.43	16.14	1.69M
May 12, 2026	16.51	16.46	16.46	16.51	16.28	1.98M
May 11, 2026	16.59	16.45	16.45	16.65	16.39	1.35M
May 08, 2026	16.37	16.43	16.43	16.52	16.31	1.37M
May 07, 2026	16.36	16.37	16.37	16.64	16.35	3.47M
May 06, 2026	16.56	16.42	16.42	16.71	16.41	2.33M
May 05, 2026	16.47	16.5	16.5	16.66	16.39	1.61M
May 04, 2026	16.18	16.46	16.46	16.51	16.14	2.46M
May 01, 2026	16.33	16.25	16.25	16.4	16.05	1.84M
April 30, 2026	15.95	16.31	16.31	16.52	15.94	3.47M
April 29, 2026	16.24	16.29	16.29	16.51	16.24	2.15M
April 28, 2026	15.94	16.32	16.32	16.35	15.94	4.69M
April 27, 2026	15.78	15.83	15.83	15.98	15.73	1.49M
April 24, 2026	15.82	15.79	15.79	15.91	15.65	2.06M
April 23, 2026	15.53	15.85	15.85	15.88	15.53	2.2M
April 22, 2026	15.95	15.5	15.5	15.98	15.46	3.61M
April 21, 2026	16.19	15.9	15.9	16.3	15.84	2.56M
April 20, 2026	16.08	16.21	16.21	16.3	16.04	1.37M
April 17, 2026	15.72	16.15	16.15	16.18	15.72	1.73M
April 16, 2026	15.7	15.66	15.66	15.83	15.58	2.44M
April 15, 2026	15.68	15.67	15.67	15.73	15.54	1.37M
April 14, 2026	15.49	15.7	15.7	15.73	15.48	1.84M
April 13, 2026	15.46	15.52	15.52	15.55	15.22	1.58M
April 10, 2026	15.24	15.4	15.4	15.44	15.17	826,430
April 09, 2026	15.12	15.25	15.25	15.37	15.09	1.32M
April 08, 2026	15.43	15.21	15.21	15.43	15.19	2.35M
April 07, 2026	15.08	15.15	15.15	15.23	15.05	3.25M
April 06, 2026	15.04	15.07	15.07	15.2	15	1.29M
April 02, 2026	14.6	15.1	15.1	15.11	14.6	2.62M
April 01, 2026	14.85	14.87	14.87	15.05	14.75	3.44M
March 31, 2026	14.99	14.89	14.89	14.99	14.63	3M
March 30, 2026	14.89	14.81	14.81	15.04	14.77	2.3M
March 27, 2026	14.79	14.76	14.76	14.88	14.68	2.73M
March 26, 2026	15.16	15	14.83	15.2	14.95	2.74M