Independence Realty Trust, Inc. (IRT) Stock Price History
Historical prices from 2013 to 2026
- 1M
- +1.8%
- 3M
- -11.7%
- YTD
- -14.8%
- 1Y
- -6.1%
- 3Y
- +4.7%
- 5Y
- -9.3%
Loading 10-year price history...
IRT Historical Performance
IRT Annual Returns
Year-by-year price performance · 2013–2026
- 2013 annual price return
- -1.3%
- 2014 annual price return
- +8.5%
- 2015 annual price return
- -20.4%
- 2016 annual price return
- +19.3%
- 2017 annual price return
- +12.2%
- 2018 annual price return
- -9.8%
- 2019 annual price return
- +54.4%
- 2020 annual price return
- -3.1%
- 2021 annual price return
- +97.9%
- 2022 annual price return
- -31.7%
- 2023 annual price return
- -8.0%
- 2024 annual price return
- +27.9%
- 2025 annual price return
- -11.5%
- 2026 annual price return
- -16.1%
IRT Stock Price Trajectory (2013–2026)
As of November 8, 2026, Independence Realty Trust, Inc. (IRT) trades at $15.00, representing a -6.1% return over the past year. The stock has delivered a -25.9% total return over five years (-9.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $28.42 on April 21, 2022. From this peak, IRT has corrected -47.2%, currently trading 6% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers NMR (+33.2% 1Y), MAA (-6.4% 1Y), and CPT (+0.2% 1Y), IRT has underperformed the peer group average. Compare IRT vs NMR →
IRT Historical Price Data · from 2013
Rows 1–50 of 3,330| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 15.00 | 15.25 | 14.85 | 15.00 | 2.66M | -2.09% |
| 2026-11-05 | 15.56 | 15.75 | 15.15 | 15.32 | 2.72M | -0.84% |
| 2026-11-04 | 15.05 | 15.50 | 14.91 | 15.45 | 3.45M | +4.32% |
| 2026-11-03 | 14.99 | 15.23 | 14.68 | 14.81 | 4.66M | -0.87% |
| 2026-11-02 | 14.77 | 15.11 | 14.69 | 14.94 | 3.05M | +1.49% |
| 2026-10-30 | 14.90 | 14.99 | 14.70 | 14.72 | 2.94M | -0.54% |
| 2026-10-29 | 14.63 | 14.81 | 14.51 | 14.80 | 3.46M | +2.42% |
| 2026-10-28 | 14.72 | 14.86 | 14.37 | 14.45 | 4.17M | -2.76% |
| 2026-10-27 | 14.89 | 14.99 | 14.82 | 14.86 | 4.09M | -0.54% |
| 2026-10-26 | 14.97 | 15.13 | 14.87 | 14.94 | 3.55M | -0.13% |
| 2026-10-23 | 15.28 | 15.28 | 14.88 | 14.96 | 2.87M | -1.38% |
| 2026-10-22 | 14.83 | 15.22 | 14.83 | 15.17 | 3.23M | +2.36% |
| 2026-10-21 | 14.87 | 15.04 | 14.75 | 14.82 | 2.69M | -0.20% |
| 2026-10-20 | 14.55 | 14.87 | 14.49 | 14.85 | 3.23M | +2.48% |
| 2026-10-19 | 14.67 | 14.70 | 14.48 | 14.49 | 2.04M | -1.90% |
| 2026-10-16 | 14.74 | 14.91 | 14.67 | 14.77 | 2.78M | +0.48% |
| 2026-10-15 | 14.90 | 14.95 | 14.65 | 14.70 | 4.93M | +0.34% |
| 2026-10-14 | 14.76 | 14.86 | 14.61 | 14.65 | 2.84M | -1.35% |
| 2026-10-13 | 14.94 | 14.94 | 14.64 | 14.85 | 3.74M | +0.20% |
| 2026-10-12 | 14.76 | 14.86 | 14.51 | 14.82 | 2.48M | +0.34% |
| 2026-10-09 | 14.68 | 14.89 | 14.65 | 14.77 | 2.79M | +0.89% |
| 2026-10-08 | 14.37 | 14.65 | 14.33 | 14.64 | 4.90M | +1.39% |
| 2026-10-07 | 14.75 | 14.75 | 14.41 | 14.44 | 3.61M | -1.97% |
| 2026-10-06 | 14.72 | 14.93 | 14.69 | 14.73 | 2.19M | +0.07% |
| 2026-10-05 | 14.44 | 14.78 | 14.42 | 14.72 | 4.48M | +1.45% |
| 2026-10-02 | 14.59 | 14.65 | 14.38 | 14.51 | 5.30M | +0.07% |
| 2026-10-01 | 14.47 | 14.55 | 14.34 | 14.50 | 4.56M | -0.21% |
| 2026-09-30 | 14.78 | 14.83 | 14.45 | 14.53 | 5.28M | -2.02% |
| 2026-09-29 | 14.76 | 15.08 | 14.60 | 14.83 | 5.28M | +0.88% |
| 2026-09-28 | 14.68 | 14.79 | 14.49 | 14.70 | 4.05M | +0.48% |
| 2026-09-25 | 14.57 | 14.69 | 14.46 | 14.63 | 3.16M | +0.14% |
| 2026-09-24 | 14.63 | 14.72 | 14.53 | 14.61 | 4.19M | +0.21% |
| 2026-09-23 | 14.66 | 14.75 | 14.55 | 14.58 | 2.29M | -1.22% |
| 2026-09-22 | 14.73 | 14.91 | 14.60 | 14.76 | 3.15M | +0.68% |
| 2026-09-21 | 14.84 | 14.85 | 14.66 | 14.66 | 2.28M | -0.88% |
| 2026-09-18 | 15.00 | 15.04 | 14.77 | 14.79 | 4.35M | -1.73% |
| 2026-09-17 | 15.00 | 15.22 | 14.97 | 15.05 | 3.57M | +0.74% |
| 2026-09-16 | 15.15 | 15.22 | 14.94 | 14.94 | 3.93M | -1.52% |
| 2026-09-15 | 15.33 | 15.43 | 15.17 | 15.17 | 4.89M | -1.11% |
| 2026-09-14 | 15.26 | 15.38 | 15.02 | 15.34 | 4.67M | +0.99% |
| 2026-09-11 | 15.34 | 15.48 | 15.17 | 15.19 | 4.14M | -0.26% |
| 2026-09-10 | 15.32 | 15.32 | 15.00 | 15.23 | 6.27M | 0.00% |
| 2026-09-09 | 15.62 | 15.77 | 14.99 | 15.23 | 13.00M | -4.27% |
| 2026-09-08 | 16.22 | 16.22 | 15.91 | 15.91 | 2.35M | -1.12% |
| 2026-09-04 | 16.01 | 16.28 | 15.96 | 16.09 | 1.56M | -0.25% |
| 2026-09-03 | 16.47 | 16.49 | 16.13 | 16.13 | 1.71M | -1.16% |
| 2026-09-02 | 16.36 | 16.45 | 16.13 | 16.32 | 1.89M | +0.31% |
| 2026-09-01 | 16.16 | 16.30 | 16.13 | 16.27 | 2.50M | +0.56% |
| 2026-08-31 | 16.23 | 16.24 | 16.08 | 16.18 | 2.88M | -0.80% |
| 2026-08-28 | 16.47 | 16.51 | 16.30 | 16.31 | 2.13M | -0.55% |
IRT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
IRT — Frequently Asked Questions
Quick answers to the most common questions about buying IRT stock.
How has IRT stock performed recently?
IRT declined -6.1% over the past year, below its 5-year annualized CAGR of -9.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is IRT's all-time high price?
Independence Realty Trust, Inc. reached $28.42 on 2022-04-21. The 52-week high is $17.79. Current 1-year return of -6.1% places the stock further from historical peaks.
Where can I download IRT historical price data?
This page provides IRT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2013-2026, downloadable in CSV format.