MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
IRT — Independence Realty Trust Inc.
NYSEIndependence Realty Trust Inc.
$14.72
+0.21(+1.45%)
- O
- 14.44
- H
- 14.78
- L
- 14.42
- V
- 4.33M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$14.72
Period Return-24.86%
Period High$19.94
Period Low$14.34
Avg Daily Volume2.76M
Total Trading Days365
IRT — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $14.44 | $14.78 | $14.42 | $14.72 | +$0.21 | +1.45% | 4,334,648 | $14.69 | $14.42 $14.78 |
| Oct 2, 2026 | $14.59 | $14.65 | $14.38 | $14.51 | +$0.01 | +0.07% | 5,296,632 | $14.48 | $14.38 $14.65 |
| Oct 1, 2026 | $14.47 | $14.55 | $14.34 | $14.50 | $-0.03 | -0.21% | 4,555,856 | $14.46 | $14.34 $14.55 |
| Sep 30, 2026 | $14.78 | $14.83 | $14.45 | $14.53 | $-0.30 | -2.02% | 5,282,226 | $14.55 | $14.45 $14.83 |
| Sep 29, 2026 | $14.76 | $15.08 | $14.60 | $14.83 | +$0.13 | +0.88% | 5,276,695 | $14.78 | $14.60 $15.08 |
| Sep 28, 2026 | $14.68 | $14.79 | $14.49 | $14.70 | +$0.07 | +0.48% | 4,052,121 | $14.67 | $14.49 $14.79 |
| Sep 25, 2026 | $14.57 | $14.69 | $14.46 | $14.63 | +$0.02 | +0.14% | 3,162,949 | $14.60 | $14.46 $14.69 |
| Sep 24, 2026 | $14.63 | $14.72 | $14.53 | $14.61 | +$0.03 | +0.21% | 4,192,927 | $14.60 | $14.53 $14.72 |
| Sep 23, 2026 | $14.66 | $14.75 | $14.55 | $14.58 | $-0.18 | -1.22% | 2,292,524 | $14.60 | $14.55 $14.75 |
| Sep 22, 2026 | $14.73 | $14.91 | $14.60 | $14.76 | +$0.10 | +0.68% | 3,154,816 | $14.78 | $14.60 $14.91 |
| Sep 21, 2026 | $14.84 | $14.85 | $14.66 | $14.66 | $-0.13 | -0.88% | 2,275,860 | $14.72 | $14.66 $14.85 |
| Sep 18, 2026 | $15.00 | $15.04 | $14.77 | $14.79 | $-0.26 | -1.73% | 4,346,873 | $14.84 | $14.77 $15.04 |
| Sep 17, 2026 | $15.00 | $15.22 | $14.97 | $15.05 | +$0.11 | +0.74% | 3,566,221 | $15.10 | $14.97 $15.22 |
| Sep 16, 2026 | $15.15 | $15.22 | $14.94 | $14.94 | $-0.23 | -1.52% | 3,932,778 | $15.05 | $14.94 $15.22 |
| Sep 15, 2026 | $15.33 | $15.43 | $15.17 | $15.17 | $-0.17 | -1.11% | 4,160,934 | $15.22 | $15.17 $15.43 |
| Sep 14, 2026 | $15.26 | $15.38 | $15.02 | $15.34 | +$0.15 | +0.99% | 4,174,897 | $15.27 | $15.02 $15.38 |
| Sep 11, 2026 | $15.34 | $15.48 | $15.17 | $15.19 | $-0.04 | -0.26% | 4,173,922 | $15.28 | $15.17 $15.48 |
| Sep 10, 2026 | $15.32 | $15.32 | $15.00 | $15.23 | +$0.00 | +0.00% | 6,268,671 | $15.14 | $15.00 $15.32 |
| Sep 9, 2026 | $15.62 | $15.77 | $14.99 | $15.23 | $-0.68 | -4.27% | 12,997,891 | $15.29 | $14.99 $15.77 |
| Sep 8, 2026 | $16.22 | $16.22 | $15.91 | $15.91 | $-0.18 | -1.12% | 2,351,422 | $16.00 | $15.91 $16.22 |
| Sep 4, 2026 | $16.01 | $16.28 | $15.96 | $16.09 | $-0.04 | -0.25% | 1,564,991 | $16.18 | $15.96 $16.28 |
| Sep 3, 2026 | $16.47 | $16.49 | $16.13 | $16.13 | $-0.19 | -1.16% | 1,709,007 | $16.22 | $16.13 $16.49 |
| Sep 2, 2026 | $16.36 | $16.46 | $16.13 | $16.32 | +$0.05 | +0.31% | 1,735,750 | $16.33 | $16.13 $16.46 |
| Sep 1, 2026 | $16.16 | $16.30 | $16.13 | $16.27 | +$0.09 | +0.56% | 2,495,938 | $16.23 | $16.13 $16.30 |
| Aug 31, 2026 | $16.23 | $16.24 | $16.08 | $16.18 | $-0.13 | -0.80% | 2,883,961 | $16.18 | $16.08 $16.24 |
| Aug 28, 2026 | $16.47 | $16.51 | $16.30 | $16.31 | $-0.09 | -0.55% | 2,124,984 | $16.38 | $16.30 $16.51 |
| Aug 27, 2026 | $16.82 | $16.82 | $16.40 | $16.40 | $-0.21 | -1.26% | 3,137,396 | $16.42 | $16.40 $16.82 |
| Aug 26, 2026 | $16.74 | $16.89 | $16.61 | $16.61 | $-0.08 | -0.48% | 2,520,681 | $16.65 | $16.61 $16.89 |
| Aug 25, 2026 | $17.05 | $17.05 | $16.68 | $16.69 | $-0.19 | -1.13% | 1,206,477 | $16.76 | $16.68 $17.05 |
| Aug 24, 2026 | $16.87 | $16.96 | $16.66 | $16.88 | +$0.29 | +1.75% | 1,296,849 | $16.84 | $16.66 $16.96 |