Independence Realty Trust, Inc. (IRT) stock
IRTNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 6/3041% above fair value
$14.72−0.08 (-0.54%)
Close on Oct 30, 2026Market cap $3.47BP/E 81.8Yield 4.55%
Price history
Independence Realty Trust share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$14.72
-0.54% on the day
52-week range
$14.33 – $17.79
-17.3% from the high
Change over 52 weeks
-6.7%
From $15.77 on Oct 30, 2025
Average volume
3.21M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $14.47 | $15.28 | $14.33 | $14.72 | +1.31% | 76,841,376 |
| Sep 2026 | $16.16 | $16.49 | $14.45 | $14.53 | -10.20% | 84,508,130 |
| Aug 2026 | $16.70 | $17.35 | $16.08 | $16.18 | -2.71% | 56,794,823 |
| Jul 2026 | $16.75 | $17.70 | $16.28 | $16.63 | -0.36% | 54,296,399 |
| Jun 2026 | $16.15 | $17.18 | $15.66 | $16.69 | +2.83% | 71,703,366 |
| May 2026 | $16.33 | $16.94 | $15.86 | $16.23 | -0.49% | 48,763,858 |
| Apr 2026 | $14.85 | $16.52 | $14.60 | $16.31 | +9.54% | 48,997,818 |
| Mar 2026 | $16.47 | $16.76 | $14.63 | $14.89 | -10.14% | 54,927,538 |
| Feb 2026 | $16.73 | $17.26 | $15.83 | $16.57 | -0.78% | 70,006,633 |
| Jan 2026 | $17.38 | $17.67 | $16.37 | $16.70 | -4.46% | 49,544,633 |
| Dec 2025 | $17.00 | $17.79 | $16.06 | $17.48 | +1.92% | 59,859,081 |
| Nov 2025 | $15.74 | $17.22 | $15.71 | $17.15 | +7.66% | 52,406,089 |
| Oct 2025 | $16.42 | $16.53 | $15.07 | $15.93 | -2.81% | 75,021,741 |
| Sep 2025 | $17.88 | $18.19 | $16.13 | $16.39 | -9.50% | 54,441,653 |
| Aug 2025 | $17.19 | $18.12 | $16.59 | $18.11 | +7.99% | 54,699,087 |
| Jul 2025 | $17.58 | $17.93 | $16.64 | $16.77 | -5.20% | 60,896,901 |
| Jun 2025 | $18.40 | $18.74 | $17.30 | $17.69 | -4.84% | 51,239,405 |
| May 2025 | $19.01 | $19.83 | $17.88 | $18.59 | -4.32% | 37,777,835 |
| Apr 2025 | $21.28 | $21.56 | $17.10 | $19.43 | -8.48% | 44,465,354 |
| Mar 2025 | $21.77 | $21.85 | $20.29 | $21.23 | -2.61% | 44,650,730 |
| Feb 2025 | $18.89 | $21.87 | $18.81 | $21.80 | +13.48% | 41,632,014 |
| Jan 2025 | $19.84 | $19.96 | $18.12 | $19.21 | -3.18% | 30,618,319 |
| Dec 2024 | $21.80 | $21.89 | $19.56 | $19.84 | -9.16% | 34,618,463 |
| Nov 2024 | $19.62 | $22.26 | $19.01 | $21.84 | +11.31% | 40,321,329 |
| Oct 2024 | $20.60 | $20.63 | $18.76 | $19.62 | -4.29% | 50,286,127 |
| Sep 2024 | $20.59 | $21.20 | $19.67 | $20.50 | -1.35% | 46,878,214 |
| Aug 2024 | $18.60 | $20.80 | $18.12 | $20.78 | +11.42% | 34,817,280 |
| Jul 2024 | $18.70 | $19.51 | $18.27 | $18.65 | -0.48% | 44,650,777 |
| Jun 2024 | $16.82 | $18.82 | $16.82 | $18.74 | +12.22% | 69,709,069 |
| May 2024 | $15.75 | $17.42 | $15.65 | $16.70 | +5.90% | 42,121,148 |
| Apr 2024 | $16.14 | $16.75 | $15.25 | $15.77 | -2.23% | 52,751,387 |
| Mar 2024 | $14.80 | $16.40 | $14.66 | $16.13 | +10.18% | 39,273,499 |
| Feb 2024 | $14.64 | $15.67 | $14.08 | $14.64 | -0.34% | 44,606,395 |
| Jan 2024 | $15.19 | $15.94 | $14.56 | $14.69 | -3.99% | 54,853,654 |
| Dec 2023 | $13.55 | $16.01 | $13.54 | $15.30 | +12.33% | 47,377,232 |
| Nov 2023 | $12.40 | $13.91 | $12.18 | $13.62 | +9.93% | 55,907,643 |
| Oct 2023 | $13.95 | $14.36 | $11.61 | $12.39 | -11.94% | 44,056,663 |
| Sep 2023 | $16.94 | $16.99 | $13.89 | $14.07 | -16.40% | 45,381,177 |
| Aug 2023 | $16.93 | $17.09 | $15.75 | $16.83 | -1.23% | 32,705,812 |
| Jul 2023 | $18.12 | $18.56 | $16.76 | $17.04 | -6.48% | 33,238,036 |
| Jun 2023 | $17.27 | $18.77 | $17.11 | $18.22 | +5.50% | 42,974,876 |
| May 2023 | $16.63 | $17.33 | $16.00 | $17.27 | +3.72% | 35,355,718 |
| Apr 2023 | $16.00 | $16.89 | $15.64 | $16.65 | +3.87% | 34,389,371 |
| Mar 2023 | $18.10 | $18.19 | $14.55 | $16.03 | -11.39% | 48,664,341 |
| Feb 2023 | $18.79 | $19.68 | $17.83 | $18.09 | -3.93% | 40,126,805 |
| Jan 2023 | $16.80 | $19.11 | $16.17 | $18.83 | +11.68% | 39,812,774 |
| Dec 2022 | $18.25 | $18.59 | $16.57 | $16.86 | -6.95% | 39,147,042 |
| Nov 2022 | $16.89 | $18.12 | $15.72 | $18.12 | +8.11% | 35,481,223 |
| Oct 2022 | $17.00 | $18.09 | $15.04 | $16.76 | +0.18% | 45,454,950 |
| Sep 2022 | $19.37 | $20.63 | $15.97 | $16.73 | -13.98% | 47,471,675 |
| Aug 2022 | $22.08 | $22.64 | $19.33 | $19.45 | -12.39% | 33,561,273 |
| Jul 2022 | $20.80 | $22.48 | $19.91 | $22.20 | +7.09% | 36,184,890 |
| Jun 2022 | $23.48 | $24.14 | $20.26 | $20.73 | -11.82% | 58,313,221 |
| May 2022 | $27.35 | $27.59 | $21.69 | $23.51 | -13.76% | 132,908,817 |
| Apr 2022 | $26.46 | $28.42 | $26.14 | $27.26 | +3.10% | 68,285,513 |
| Mar 2022 | $25.40 | $27.27 | $24.89 | $26.44 | +4.63% | 164,277,315 |
| Feb 2022 | $22.99 | $25.54 | $22.62 | $25.27 | +9.92% | 66,976,799 |
| Jan 2022 | $25.55 | $25.75 | $21.35 | $22.99 | -10.99% | 61,165,587 |
| Dec 2021 | $24.91 | $25.98 | $22.02 | $25.83 | +5.43% | 58,982,659 |
| Nov 2021 | $23.75 | $25.86 | $23.15 | $24.50 | +3.68% | 16,525,911 |
| Oct 2021 | $20.46 | $24.35 | $20.24 | $23.63 | +16.12% | 15,741,415 |
| Sep 2021 | $20.55 | $21.10 | $19.72 | $20.35 | -0.63% | 16,934,673 |
| Aug 2021 | $19.34 | $20.62 | $19.34 | $20.48 | +6.22% | 16,797,392 |
| Jul 2021 | $18.16 | $20.27 | $16.50 | $19.28 | +5.76% | 23,875,707 |
| Jun 2021 | $17.15 | $18.83 | $17.12 | $18.23 | +6.73% | 14,545,180 |
| May 2021 | $16.95 | $17.12 | $15.62 | $17.08 | +1.43% | 13,551,965 |
| Apr 2021 | $15.26 | $17.00 | $15.20 | $16.84 | +10.79% | 13,277,456 |
| Mar 2021 | $14.26 | $15.76 | $13.76 | $15.20 | +8.26% | 20,657,477 |
| Feb 2021 | $13.31 | $14.75 | $13.15 | $14.04 | +5.72% | 10,500,710 |
| Jan 2021 | $13.45 | $13.81 | $13.01 | $13.28 | -1.12% | 8,132,660 |
| Dec 2020 | $13.02 | $14.10 | $12.86 | $13.43 | +4.27% | 10,493,348 |
| Nov 2020 | $12.29 | $14.12 | $12.23 | $12.88 | +6.01% | 12,714,319 |
| Oct 2020 | $11.50 | $12.35 | $11.17 | $12.15 | +4.83% | 11,306,100 |
| Sep 2020 | $11.69 | $12.34 | $10.84 | $11.59 | -1.02% | 13,389,775 |
| Aug 2020 | $11.40 | $12.28 | $10.82 | $11.71 | +1.83% | 12,467,233 |
| Jul 2020 | $11.44 | $11.87 | $10.40 | $11.50 | +0.09% | 12,788,764 |
| Jun 2020 | $9.91 | $12.20 | $9.85 | $11.49 | +16.18% | 20,913,506 |
| May 2020 | $9.95 | $10.45 | $8.51 | $9.89 | -1.79% | 18,535,304 |
| Apr 2020 | $8.34 | $10.53 | $6.86 | $10.07 | +12.64% | 19,533,019 |
| Mar 2020 | $13.35 | $14.57 | $7.44 | $8.94 | -32.58% | 27,911,076 |
| Feb 2020 | $14.81 | $16.85 | $12.97 | $13.26 | -9.61% | 18,444,899 |
| Jan 2020 | $14.14 | $15.20 | $13.76 | $14.67 | +4.19% | 9,885,992 |
| Dec 2019 | $14.94 | $14.99 | $13.64 | $14.08 | -5.76% | 10,504,220 |
| Nov 2019 | $15.40 | $15.46 | $14.23 | $14.94 | -2.99% | 8,278,272 |
| Oct 2019 | $14.31 | $15.89 | $14.14 | $15.40 | +7.62% | 9,467,469 |
| Sep 2019 | $13.91 | $14.57 | $13.45 | $14.31 | +2.88% | 12,562,904 |
| Aug 2019 | $12.35 | $14.10 | $12.10 | $13.91 | +12.63% | 12,755,605 |
| Jul 2019 | $11.65 | $12.58 | $11.49 | $12.35 | +6.74% | 9,644,414 |
| Jun 2019 | $11.03 | $12.17 | $10.95 | $11.57 | +5.37% | 8,259,964 |
| May 2019 | $10.60 | $11.10 | $10.41 | $10.98 | +3.68% | 7,888,364 |
| Apr 2019 | $10.79 | $10.94 | $10.01 | $10.59 | -1.85% | 7,863,580 |
| Mar 2019 | $10.39 | $10.87 | $10.16 | $10.79 | +4.15% | 11,233,509 |
| Feb 2019 | $10.47 | $10.76 | $9.91 | $10.36 | -0.86% | 10,163,434 |
| Jan 2019 | $9.10 | $10.47 | $8.92 | $10.45 | +13.83% | 10,644,836 |
| Dec 2018 | $10.13 | $10.47 | $8.75 | $9.18 | -9.11% | 12,510,843 |
| Nov 2018 | $9.75 | $10.31 | $9.38 | $10.10 | +1.92% | 10,974,063 |
| Oct 2018 | $10.55 | $10.59 | $9.55 | $9.91 | -5.89% | 12,814,714 |
| Sep 2018 | $10.31 | $10.53 | $10.16 | $10.53 | +1.94% | 10,312,176 |
| Aug 2018 | $10.08 | $10.38 | $9.92 | $10.33 | +1.77% | 10,596,773 |
| Jul 2018 | $10.30 | $10.43 | $9.81 | $10.15 | -1.55% | 9,121,814 |
| Jun 2018 | $9.73 | $10.39 | $9.66 | $10.31 | +6.29% | 18,052,745 |
| May 2018 | $9.40 | $9.83 | $9.11 | $9.70 | +3.19% | 9,766,458 |
| Apr 2018 | $9.17 | $9.82 | $8.91 | $9.40 | +2.40% | 11,995,298 |
| Mar 2018 | $8.49 | $9.23 | $8.47 | $9.18 | +7.75% | 13,831,794 |
| Feb 2018 | $9.19 | $9.25 | $8.26 | $8.52 | -7.29% | 14,896,481 |
| Jan 2018 | $10.10 | $10.24 | $9.05 | $9.19 | -8.92% | 11,364,143 |
| Dec 2017 | $10.30 | $10.45 | $10.02 | $10.09 | -2.32% | 12,521,537 |
| Nov 2017 | $10.16 | $10.63 | $10.12 | $10.33 | +1.77% | 11,459,177 |
| Oct 2017 | $10.20 | $10.63 | $9.91 | $10.15 | -0.20% | 13,563,699 |
| Sep 2017 | $10.29 | $10.43 | $9.35 | $10.17 | -1.17% | 39,182,761 |
| Aug 2017 | $10.12 | $10.36 | $9.76 | $10.29 | +1.68% | 13,792,649 |
| Jul 2017 | $9.84 | $10.30 | $9.64 | $10.12 | +2.53% | 7,809,929 |
| Jun 2017 | $9.57 | $10.13 | $9.55 | $9.87 | +2.71% | 16,992,875 |
| May 2017 | $9.22 | $9.84 | $8.92 | $9.61 | +4.46% | 23,819,512 |
| Apr 2017 | $9.35 | $9.62 | $9.03 | $9.20 | -1.81% | 7,229,778 |
| Mar 2017 | $9.19 | $9.39 | $8.57 | $9.37 | +1.96% | 10,544,080 |
| Feb 2017 | $9.25 | $9.45 | $9.04 | $9.19 | -0.43% | 10,418,207 |
| Jan 2017 | $8.98 | $9.32 | $8.78 | $9.23 | +3.48% | 10,856,890 |
| Dec 2016 | $8.43 | $9.00 | $8.06 | $8.92 | +4.33% | 17,545,284 |
| Nov 2016 | $8.35 | $9.06 | $7.74 | $8.55 | +2.64% | 28,264,607 |
| Oct 2016 | $9.01 | $9.15 | $8.08 | $8.33 | -7.44% | 35,527,763 |
| Sep 2016 | $9.49 | $10.70 | $8.97 | $9.00 | -4.76% | 30,892,100 |
| Aug 2016 | $9.03 | $9.72 | $8.70 | $9.45 | +4.54% | 6,771,000 |
| Jul 2016 | $8.16 | $9.20 | $8.05 | $9.04 | +10.51% | 5,719,800 |
| Jun 2016 | $7.80 | $8.21 | $7.37 | $8.18 | +4.87% | 7,758,100 |
| May 2016 | $7.15 | $7.94 | $7.11 | $7.80 | +8.79% | 7,830,600 |
| Apr 2016 | $7.12 | $7.39 | $6.75 | $7.17 | +0.70% | 3,841,700 |
| Mar 2016 | $6.50 | $7.12 | $5.97 | $7.12 | +10.73% | 10,156,100 |
| Feb 2016 | $6.78 | $6.95 | $6.12 | $6.43 | -5.58% | 4,297,700 |
| Jan 2016 | $7.47 | $7.78 | $6.10 | $6.81 | -9.32% | 4,573,900 |
| Dec 2015 | $7.86 | $7.94 | $6.88 | $7.51 | -3.96% | 5,274,500 |
| Nov 2015 | $8.08 | $8.13 | $7.21 | $7.82 | -0.26% | 3,655,300 |
| Oct 2015 | $7.23 | $7.87 | $7.01 | $7.84 | +8.74% | 4,104,500 |
| Sep 2015 | $7.28 | $7.98 | $6.95 | $7.21 | -2.70% | 4,843,500 |
| Aug 2015 | $8.23 | $8.23 | $7.15 | $7.41 | -9.30% | 3,075,900 |
| Jul 2015 | $7.55 | $8.57 | $7.36 | $8.17 | +8.50% | 4,989,100 |
| Jun 2015 | $8.85 | $8.86 | $7.45 | $7.53 | -14.72% | 7,503,100 |
| May 2015 | $9.14 | $9.24 | $8.30 | $8.83 | -4.02% | 4,060,200 |
| Apr 2015 | $9.44 | $9.65 | $9.10 | $9.20 | -3.06% | 1,893,800 |
| Mar 2015 | $9.30 | $9.74 | $9.25 | $9.49 | +2.04% | 2,146,000 |
| Feb 2015 | $9.53 | $9.63 | $9.07 | $9.30 | -2.31% | 2,542,200 |
| Jan 2015 | $9.34 | $9.78 | $9.17 | $9.52 | +2.26% | 2,533,100 |
| Dec 2014 | $9.47 | $9.60 | $8.96 | $9.31 | -1.38% | 4,211,500 |
| Nov 2014 | $9.85 | $10.29 | $9.32 | $9.44 | -3.97% | 9,922,100 |
| Oct 2014 | $9.66 | $9.93 | $9.20 | $9.83 | +1.55% | 1,780,200 |
| Sep 2014 | $10.20 | $10.24 | $9.44 | $9.68 | -4.44% | 2,079,000 |
| Aug 2014 | $9.66 | $10.55 | $9.46 | $10.13 | +2.84% | 2,913,500 |
| Jul 2014 | $9.47 | $10.84 | $9.40 | $9.85 | +4.12% | 12,677,800 |
| Jun 2014 | $9.11 | $9.50 | $8.96 | $9.46 | +4.07% | 1,408,900 |
| May 2014 | $8.91 | $9.23 | $8.90 | $9.09 | +1.68% | 1,275,400 |
| Apr 2014 | $8.98 | $9.10 | $8.70 | $8.94 | +0.34% | 1,121,600 |
| Mar 2014 | $8.64 | $9.06 | $8.54 | $8.91 | +3.48% | 1,459,500 |
| Feb 2014 | $8.32 | $8.74 | $8.24 | $8.61 | +5.00% | 1,623,800 |
| Jan 2014 | $8.40 | $9.28 | $8.15 | $8.20 | -1.68% | 1,414,812 |
| Dec 2013 | $8.40 | $8.67 | $7.95 | $8.34 | -0.36% | 80,469 |
| Nov 2013 | $8.61 | $8.85 | $8.30 | $8.37 | -2.67% | 85,160 |
| Oct 2013 | $8.28 | $8.74 | $8.25 | $8.60 | +3.86% | 216,624 |
| Sep 2013 | $8.23 | $8.45 | $8.07 | $8.28 | -0.24% | 97,453 |
| Aug 2013 | $8.00 | $8.50 | $7.90 | $8.30 | – | 1,199,209 |
Seasonality
IRT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.1% | 0.7% | -1.2% | 3.3% | 0.3% | 4.8% | 1.2% | 2.8% | -4.2% | 0.8% | 5.3% | -0.1% |
| Months up | 4 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 7 of 10 | 2 of 10 | 6 of 10 | 8 of 9 | 4 of 9 |
| 2026 | -4.5% | -0.8% | -9.1% | 9.5% | -0.5% | 4.0% | -0.4% | -2.7% | -9.1% | 1.3% | ||
| 2025 | -3.2% | 13.5% | -1.9% | -8.5% | -4.3% | -3.9% | -5.2% | 8.0% | -8.5% | -2.8% | 7.7% | 2.9% |
| 2024 | -4.0% | -0.3% | 11.3% | -2.2% | 5.9% | 13.2% | -0.5% | 11.4% | -0.6% | -4.3% | 11.3% | -8.4% |
| 2023 | 11.7% | -3.9% | -10.6% | 3.9% | 3.7% | 6.4% | -6.5% | -1.2% | -15.4% | -11.9% | 9.9% | 13.5% |
| 2022 | -11.0% | 9.9% | 5.1% | 3.1% | -13.8% | -11.2% | 7.1% | -12.4% | -13.2% | 0.2% | 8.1% | -6.2% |
| 2021 | -1.1% | 5.7% | 9.1% | 10.8% | 1.4% | 6.7% | 6.5% | 6.2% | -0.1% | 16.1% | 3.7% | 6.0% |
| 2020 | 4.2% | -9.6% | -32.6% | 15.0% | -1.8% | 16.2% | 1.1% | 1.8% | -1.0% | 5.9% | 6.0% | 5.2% |
| 2019 | 13.8% | -0.9% | 5.9% | -1.9% | 3.7% | 7.0% | 6.7% | 12.6% | 4.2% | 7.6% | -3.0% | -4.5% |
| 2018 | -8.9% | -7.3% | 7.7% | 4.5% | 3.2% | 6.3% | 0.2% | 1.8% | 1.9% | -4.2% | 1.9% | -7.3% |
| 2017 | 4.2% | 0.2% | 2.6% | -1.2% | 5.1% | 3.3% | 3.1% | 2.3% | -0.6% | 0.4% | 2.4% | -1.7% |