Independence Realty Trust, Inc. (IRT) NYSE

Currency In USD

AD

IRT Historical Return

If you invested $1000 in Independence Realty Trust, Inc. (IRT) 10 years ago, it would be worth $2,624.56 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $696.14, while $1000 invested 1 year ago would be worth $922.32. This corresponds to total returns of 162.46%, -30.39%, -7.77%, respectively, with annualized returns of 10.13%, -6.98%, -7.77%.

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

AD

IRT Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 11, 202614.9214.9614.9614.9714.762.62M
November 10, 202614.9815.0515.0515.1414.883.32M
November 09, 202615.1315.0715.0715.2415.013.98M
November 06, 202615151515.2514.852.66M
November 05, 202615.5615.3215.3215.7515.152.7M
November 04, 202615.0515.4515.4515.514.913.42M
November 03, 202614.9914.8114.8115.2314.684.62M
November 02, 202614.7714.9414.9415.1114.693.05M
October 30, 202614.914.7214.7214.9914.72.85M
October 29, 202614.6314.814.814.8114.513.3M
October 28, 202614.7214.4514.4514.8614.374M
October 27, 202614.8914.8614.8614.9914.823.92M
October 26, 202614.9714.9414.9415.1314.873.37M
October 23, 202615.2814.9614.9615.2814.882.85M
October 22, 202614.8315.1715.1715.2214.833.23M
October 21, 202614.8714.8214.8215.0414.752.69M
October 20, 202614.5514.8514.8514.8714.493.08M
October 19, 202614.6714.4914.4914.714.481.91M
October 16, 202614.7414.7714.7714.9114.672.77M
October 15, 202614.914.714.714.9514.654.62M
October 14, 202614.7614.6514.6514.8614.612.68M
October 13, 202614.9414.8514.8514.9414.643.72M
October 12, 202614.7614.8214.8214.8614.512.44M
October 09, 202614.6814.7714.7714.8914.652.74M
October 08, 202614.3714.6414.6414.6514.334.53M
October 07, 202614.7514.4414.4414.7514.413.32M
October 06, 202614.7214.7314.7314.9314.692.08M
October 05, 202614.4414.7214.7214.7814.424.48M
October 02, 202614.5914.5114.5114.6514.385M
October 01, 202614.4714.514.514.5514.344.19M
September 30, 202614.7814.5314.5314.8314.454.57M
September 29, 202614.7614.8314.8315.0814.65.28M
September 28, 202614.6814.714.714.7914.493.88M
September 25, 202614.5714.6314.6314.6914.462.76M
September 24, 202614.6314.6114.6114.7214.534.07M
September 23, 202614.6614.5814.5814.7514.552.07M
September 22, 202614.7314.7614.7614.9114.62.88M
September 21, 202614.8414.6614.6614.8514.662.24M
September 18, 20261514.7914.7915.0414.774.19M
September 17, 20261515.0515.0515.2214.973.53M
September 16, 202615.1514.9414.9415.2214.943.93M
September 15, 202615.3315.1715.1715.4315.174.16M
September 11, 202615.3415.1915.1915.4815.174.11M
September 10, 202615.3215.2315.2315.32156.2M
September 09, 202615.6215.2315.2315.7714.9912.92M
September 08, 202616.2215.9115.9116.2215.912.35M
September 04, 202616.0116.0916.0916.2815.961.54M
September 03, 202616.4716.1316.1316.4916.131.71M
September 02, 202616.3616.3216.3216.4516.131.89M
September 01, 202616.1616.2716.2716.316.132.08M
August 31, 202616.2316.1816.1816.2416.082.34M
August 28, 202616.4716.3116.3116.5116.31.85M
August 27, 202616.8216.416.416.8216.42.68M
August 26, 202616.7416.6116.6116.8916.612.05M
August 25, 202617.0516.6916.6917.0516.681.21M
August 24, 202616.8716.8816.8816.9616.661.3M
August 21, 202616.6616.5916.5916.7516.461.16M
August 20, 202616.516.6316.6316.7916.51.19M
August 19, 202616.4916.6216.6216.6816.351.41M
August 18, 202616.816.3816.3816.9816.382.4M
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved