Independence Realty Trust, Inc. (IRT) Stock Price History
Historical prices from 2013 to 2026
Loading 10-year price history...
IRT Historical Performance
Short-Term Returns
IRT Stock Price Trajectory (2013–2026)
As of May 6, 2026, Independence Realty Trust, Inc. (IRT) trades at $16.50, representing a -15.3% return over the past year. The stock has delivered a +21.9% total return over five years (+0.6% 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 -41.9%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers NMR (+41.9% 1Y), MAA (-21.3% 1Y), and CPT (-12.1% 1Y), IRT has underperformed the peer group average. Compare IRT vs NMR →
IRT Historical Price Data (2013–2026)
Showing 30 of 3,202 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 15.41 | 15.43 | 15.19 | 15.21 | 2.20M | +0.40% |
| 2026-04-07 | 15.08 | 15.22 | 15.05 | 15.15 | 1.77M | +0.53% |
| 2026-04-06 | 15.03 | 15.20 | 14.99 | 15.07 | 1.25M | -0.20% |
| 2026-04-02 | 14.73 | 15.11 | 14.60 | 15.10 | 2.15M | +1.55% |
| 2026-04-01 | 14.85 | 15.05 | 14.75 | 14.87 | 2.57M | -0.13% |
| 2026-03-31 | 14.99 | 14.99 | 14.63 | 14.89 | 2.93M | +0.54% |
| 2026-03-30 | 14.89 | 15.04 | 14.77 | 14.81 | 2.21M | +0.34% |
| 2026-03-27 | 14.86 | 14.88 | 14.68 | 14.76 | 2.70M | -1.60% |
| 2026-03-26 | 15.16 | 15.20 | 14.95 | 15.00 | 2.71M | -0.07% |
| 2026-03-25 | 15.25 | 15.29 | 14.99 | 15.01 | 1.99M | -0.60% |
| 2026-03-24 | 15.02 | 15.21 | 14.90 | 15.10 | 3.12M | -0.20% |
See IRT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs IRT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare IRT vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonIRT — Frequently Asked Questions
Quick answers to the most common questions about buying IRT stock.
How has IRT stock performed recently?
IRT declined -15.3% over the past year, below its 5-year annualized CAGR of +0.6%. 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 $19.61. Current 1-year return of -15.3% 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.