Independence Realty Trust, Inc. (IRT) Stock Price History
Historical prices from 2013 to 2026
- 1M
- -2.7%
- 3M
- +0.4%
- YTD
- -10.1%
- 1Y
- -11.0%
- 3Y
- -4.5%
- 5Y
- -2.5%
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
- -5.9%
IRT Stock Price Trajectory (2013–2026)
As of June 21, 2026, Independence Realty Trust, Inc. (IRT) trades at $15.82, representing a -11.0% return over the past year. The stock has delivered a +5.1% total return over five years (-2.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $28.42 on April 21, 2022. From this peak, IRT has corrected -44.3%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers NMR (+43.3% 1Y), MAA (-11.0% 1Y), and CPT (-5.7% 1Y), IRT has underperformed the peer group average. Compare IRT vs NMR →
IRT Historical Price Data · from 2013
Rows 1–50 of 3,233| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 16.02 | 16.15 | 15.72 | 15.82 | 5.20M | -1.00% |
| 2026-06-17 | 16.41 | 16.50 | 15.90 | 15.98 | 2.35M | -3.03% |
| 2026-06-16 | 16.66 | 16.76 | 16.34 | 16.48 | 1.53M | -0.66% |
| 2026-06-15 | 16.74 | 16.84 | 16.56 | 16.59 | 1.44M | -1.66% |
| 2026-06-12 | 16.83 | 16.96 | 16.76 | 16.87 | 1.97M | +0.84% |
| 2026-06-11 | 17.01 | 17.12 | 16.66 | 16.73 | 2.68M | -1.47% |
| 2026-06-10 | 16.96 | 17.18 | 16.93 | 16.98 | 3.56M | +0.35% |
| 2026-06-09 | 16.72 | 17.00 | 16.61 | 16.92 | 3.96M | +1.50% |
| 2026-06-08 | 16.65 | 16.84 | 16.62 | 16.67 | 3.65M | +0.30% |
| 2026-06-05 | 16.61 | 16.77 | 16.51 | 16.62 | 2.72M | +0.48% |
| 2026-06-04 | 16.49 | 16.59 | 16.29 | 16.54 | 2.96M | +1.91% |
| 2026-06-03 | 15.95 | 16.25 | 15.86 | 16.23 | 2.04M | +2.46% |
| 2026-06-02 | 16.01 | 16.06 | 15.76 | 15.84 | 2.43M | -0.13% |
| 2026-06-01 | 16.15 | 16.32 | 15.77 | 15.86 | 2.94M | -2.28% |
| 2026-05-29 | 16.36 | 16.39 | 16.13 | 16.23 | 1.98M | -1.28% |
| 2026-05-28 | 16.48 | 16.56 | 16.42 | 16.44 | 3.23M | -0.30% |
| 2026-05-27 | 16.67 | 16.74 | 16.46 | 16.49 | 2.89M | -0.90% |
| 2026-05-26 | 16.79 | 16.94 | 16.63 | 16.64 | 1.99M | -1.30% |
| 2026-05-22 | 16.86 | 16.91 | 16.63 | 16.86 | 517K | +0.42% |
| 2026-05-21 | 16.62 | 16.84 | 16.38 | 16.79 | 3.01M | +0.54% |
| 2026-05-20 | 16.50 | 16.75 | 16.41 | 16.70 | 3.44M | +1.21% |
| 2026-05-19 | 16.11 | 16.52 | 16.11 | 16.50 | 1.63M | +1.48% |
| 2026-05-18 | 16.01 | 16.32 | 16.00 | 16.26 | 1.58M | +1.63% |
| 2026-05-15 | 16.26 | 16.26 | 15.86 | 16.00 | 2.05M | -1.54% |
| 2026-05-14 | 16.41 | 16.45 | 16.13 | 16.25 | 1.92M | -0.25% |
| 2026-05-13 | 16.36 | 16.43 | 16.14 | 16.29 | 1.64M | -1.03% |
| 2026-05-12 | 16.51 | 16.51 | 16.28 | 16.46 | 1.95M | +0.06% |
| 2026-05-11 | 16.50 | 16.64 | 16.39 | 16.45 | 1.34M | +0.12% |
| 2026-05-08 | 16.37 | 16.52 | 16.31 | 16.43 | 1.33M | +0.37% |
| 2026-05-07 | 16.45 | 16.64 | 16.34 | 16.37 | 3.34M | -0.30% |
| 2026-05-06 | 16.56 | 16.71 | 16.41 | 16.42 | 2.26M | -0.48% |
| 2026-05-05 | 16.47 | 16.66 | 16.39 | 16.50 | 1.58M | +0.24% |
| 2026-05-04 | 16.18 | 16.50 | 16.14 | 16.46 | 2.39M | +1.29% |
| 2026-05-01 | 16.21 | 16.40 | 16.05 | 16.25 | 1.34M | -0.37% |
| 2026-04-30 | 15.95 | 16.51 | 15.94 | 16.31 | 2.51M | +0.12% |
| 2026-04-29 | 16.24 | 16.50 | 16.24 | 16.29 | 2.12M | -0.18% |
| 2026-04-28 | 15.94 | 16.35 | 15.94 | 16.32 | 4.40M | +3.10% |
| 2026-04-27 | 15.78 | 15.98 | 15.72 | 15.83 | 1.13M | +0.25% |
| 2026-04-24 | 15.82 | 15.90 | 15.64 | 15.79 | 2.00M | -0.38% |
| 2026-04-23 | 15.53 | 15.88 | 15.53 | 15.85 | 2.15M | +2.26% |
| 2026-04-22 | 15.95 | 15.97 | 15.46 | 15.50 | 2.70M | -2.52% |
| 2026-04-21 | 16.19 | 16.30 | 15.84 | 15.90 | 2.23M | -1.91% |
| 2026-04-20 | 16.09 | 16.30 | 16.04 | 16.21 | 1.24M | +0.37% |
| 2026-04-17 | 15.72 | 16.18 | 15.72 | 16.15 | 1.64M | +3.13% |
| 2026-04-16 | 15.70 | 15.83 | 15.57 | 15.66 | 2.34M | -0.06% |
| 2026-04-15 | 15.68 | 15.73 | 15.54 | 15.67 | 1.31M | -0.19% |
| 2026-04-14 | 15.56 | 15.73 | 15.48 | 15.70 | 1.65M | +1.16% |
| 2026-04-13 | 15.41 | 15.54 | 15.21 | 15.52 | 1.25M | +0.78% |
| 2026-04-10 | 15.24 | 15.44 | 15.17 | 15.40 | 1.12M | +0.98% |
| 2026-04-09 | 15.12 | 15.37 | 15.09 | 15.25 | 1.23M | +0.26% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -11.0% over the past year, below its 5-year annualized CAGR of -2.5%. 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 $18.18. Current 1-year return of -11.0% 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.