NYSE:IRT | Historical Stock Price | INDEPENDENCE REALTY TRUST, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-08-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.91$9.13$14.11$21.81$33.70$52.072013-08-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$14.08$23.13391,900——
2019-12-30$13.88$22.80607,400——
2019-12-27$13.94$22.90197,500——
2019-12-26$13.88$22.80148,000——
2019-12-24$13.84$22.7489,900——
2019-12-23$13.90$22.54360,000——
2019-12-20$14.12$22.901,887,100——
2019-12-19$13.92$22.57415,300——
2019-12-18$14.09$22.85346,800——
2019-12-17$13.79$22.36429,700——
2019-12-16$14.04$22.77685,000——
2019-12-13$13.71$22.23968,200——
2019-12-12$13.92$22.57651,700——
2019-12-11$14.19$23.011,001,800——
2019-12-10$14.74$23.90305,300——
2019-12-09$14.81$24.01275,800——
2019-12-06$14.77$23.95308,200——
2019-12-05$14.77$23.95477,600——
2019-12-04$14.71$23.85294,900——
2019-12-03$14.64$23.74249,500——
2019-12-02$14.62$23.71411,300——
2019-11-29$14.94$24.23217,800——
2019-11-27$14.99$24.31318,700——
2019-11-26$14.90$24.16356,900——
2019-11-25$14.65$23.76385,400——
2019-11-22$14.45$23.43376,500——
2019-11-21$14.41$23.37371,900——
2019-11-20$14.74$23.90422,000——
2019-11-19$14.75$23.92321,000——
2019-11-18$14.66$23.77317,100——
2019-11-15$14.63$23.72565,400——
2019-11-14$14.50$23.51241,300——
2019-11-13$14.47$23.46510,500——
2019-11-12$14.32$23.22308,400——
2019-11-11$14.44$23.41292,800——
2019-11-08$14.31$23.20448,500——
2019-11-07$14.39$23.33390,200——
2019-11-06$14.50$23.51451,900——
2019-11-05$14.40$23.35915,600——
2019-11-04$14.90$24.16497,500——
2019-11-01$15.18$24.61566,200——
2019-10-31$15.40$24.97826,700——
2019-10-30$15.36$24.91343,000——
2019-10-29$15.15$24.57346,200——
2019-10-28$15.07$24.44323,300——
2019-10-25$15.00$24.32280,100——
2019-10-24$15.04$24.39312,900——
2019-10-23$15.06$24.42269,500——
2019-10-22$15.00$24.32318,500——
2019-10-21$15.07$24.44485,300——
2019-10-18$15.03$24.37408,000——
2019-10-17$15.02$24.36478,300——
2019-10-16$14.90$24.16398,300——
2019-10-15$14.80$24.00427,600——
2019-10-14$14.59$23.66453,000——
2019-10-11$14.69$23.82351,000——
2019-10-10$14.63$23.72438,200——
2019-10-09$14.69$23.82320,200——
2019-10-08$14.68$23.80432,300——
2019-10-07$14.70$23.84356,100——
2019-10-04$14.66$23.77582,600——
2019-10-03$14.38$23.32372,700——
2019-10-02$14.35$23.27463,500——
2019-10-01$14.21$23.04479,700——
2019-09-30$14.31$23.20610,600——
2019-09-27$14.34$23.25596,800——
2019-09-26$14.40$23.35438,400——
2019-09-25$14.43$23.11575,500——
2019-09-24$14.32$22.93468,100——
2019-09-23$14.42$23.09344,100——
2019-09-20$14.44$23.121,700,100——
2019-09-19$14.42$23.09490,400——
2019-09-18$14.47$23.17529,600——
2019-09-17$14.48$23.19537,700——
2019-09-16$14.05$22.50526,800——
2019-09-13$13.92$22.29401,500——
2019-09-12$14.04$22.48361,100——
2019-09-11$14.00$22.42481,100——
2019-09-10$13.72$21.97479,700——
2019-09-09$13.80$22.10937,800——
2019-09-06$13.69$21.92779,100——
2019-09-05$13.82$22.13509,100——
2019-09-04$14.00$22.42501,400——
2019-09-03$13.88$22.231,238,800——
2019-08-30$13.91$22.27404,300——
2019-08-29$13.96$22.35251,600——
2019-08-28$13.93$22.31313,700——
2019-08-27$13.88$22.23463,700——
2019-08-26$13.98$22.39340,900——
2019-08-23$13.84$22.16556,800——
2019-08-22$13.83$22.15896,200——
2019-08-21$13.79$22.08352,500——
2019-08-20$13.68$21.91607,400——
2019-08-19$13.52$21.65648,200——
2019-08-16$13.38$21.43846,900——
2019-08-15$13.24$21.20479,500——
2019-08-14$12.88$20.62579,900——
2019-08-13$13.17$21.09637,400——
2019-08-12$13.12$21.01609,100——
2019-08-09$13.30$21.30464,900——
2019-08-08$13.21$21.15676,600——
2019-08-07$13.07$20.93849,300——
2019-08-06$12.91$20.67345,700——
2019-08-05$12.60$20.18705,100——
2019-08-02$12.73$20.38498,900——
2019-08-01$13.01$20.831,188,600——
2019-07-31$12.35$19.78735,600——
2019-07-30$12.37$19.81491,200——
2019-07-29$12.23$19.58817,800——
2019-07-26$12.06$19.31407,300——
2019-07-25$11.98$19.18483,100——
2019-07-24$11.98$19.18525,500——
2019-07-23$12.00$19.22563,900——
2019-07-22$11.82$18.93581,500——
2019-07-19$11.91$19.07653,500——
2019-07-18$12.10$19.38321,800——
2019-07-17$12.01$19.23398,400——
2019-07-16$11.95$19.14308,100——
2019-07-15$11.93$19.10214,000——
2019-07-12$11.95$19.14337,800——
2019-07-11$11.88$19.02303,800——
2019-07-10$11.99$19.20352,100——
2019-07-09$12.00$19.22382,700——
2019-07-08$11.98$19.18365,200——
2019-07-05$11.95$19.14264,500——
2019-07-03$11.98$19.18262,800——
2019-07-02$11.80$18.90307,300——
2019-07-01$11.65$18.66562,900——
2019-06-28$11.57$18.53994,800——
2019-06-27$11.49$18.40408,100——
2019-06-26$11.50$18.13371,700——
2019-06-25$11.68$18.41395,200——
2019-06-24$11.89$18.74419,700——
2019-06-21$11.83$18.65797,800——
2019-06-20$12.09$19.06377,400——
2019-06-19$12.05$18.99254,500——
2019-06-18$11.99$18.90318,600——
2019-06-17$12.01$18.93327,100——
2019-06-14$11.92$18.79352,200——
2019-06-13$11.85$18.68390,400——
2019-06-12$11.63$18.33279,500——
2019-06-11$11.52$18.16524,300——
2019-06-10$11.41$17.98281,900——
2019-06-07$11.42$18.00354,200——
2019-06-06$11.32$17.84239,100——
2019-06-05$11.24$17.72366,900——
2019-06-04$11.08$17.46239,300——
2019-06-03$11.04$17.40566,700——
2019-05-31$10.98$17.31320,700——
2019-05-30$10.89$17.17220,100——
2019-05-29$10.83$17.07277,600——
2019-05-28$10.96$17.28308,300——
2019-05-24$11.04$17.40289,200——
2019-05-23$10.96$17.28373,800——
2019-05-22$10.98$17.31252,800——
2019-05-21$10.93$17.23328,200——
2019-05-20$10.85$17.10182,700——
2019-05-17$10.93$17.23242,300——
2019-05-16$10.93$17.23366,500——
2019-05-15$10.84$17.09279,700——
2019-05-14$10.82$17.05282,500——
2019-05-13$10.71$16.88364,700——
2019-05-10$10.79$17.01333,300——
2019-05-09$10.55$16.63513,100——
2019-05-08$10.47$16.50317,800——
2019-05-07$10.50$16.55500,300——
2019-05-06$10.66$16.80509,200——
2019-05-03$10.80$17.02364,600——
2019-05-02$10.54$16.61379,100——
2019-05-01$10.65$16.79881,900——
2019-04-30$10.59$16.69379,700——
2019-04-29$10.55$16.63250,300——
2019-04-26$10.60$16.71309,600——
2019-04-25$10.49$16.53219,100——
2019-04-24$10.47$16.50313,400——
2019-04-23$10.34$16.30285,600——
2019-04-22$10.15$16.00291,400——
2019-04-18$10.30$16.24332,800——
2019-04-17$10.12$15.95555,200——
2019-04-16$10.32$16.27371,200——
2019-04-15$10.49$16.53214,500——
2019-04-12$10.57$16.66257,500——
2019-04-11$10.59$16.69213,900——
2019-04-10$10.68$16.83457,000——
2019-04-09$10.49$16.53376,900——
2019-04-08$10.67$16.82242,200——
2019-04-05$10.76$16.96878,000——
2019-04-04$10.72$16.90623,500——
2019-04-03$10.84$17.09254,100——
2019-04-02$10.89$17.17489,100——
2019-04-01$10.78$16.99548,600——
2019-03-29$10.79$17.01573,200——
2019-03-28$10.80$17.02346,200——
2019-03-27$10.85$16.82461,000——
2019-03-26$10.76$16.68319,000——
2019-03-25$10.58$16.40296,300——
2019-03-22$10.51$16.29435,400——
2019-03-21$10.62$16.46623,400——
2019-03-20$10.53$16.32652,900——
2019-03-19$10.43$16.17409,600——
2019-03-18$10.45$16.20421,000——
2019-03-15$10.49$16.26916,900——
2019-03-14$10.56$16.37602,600——
2019-03-13$10.59$16.42724,400——
2019-03-12$10.47$16.23492,400——
2019-03-11$10.40$16.12654,400——
2019-03-08$10.30$15.97635,200——
2019-03-07$10.23$15.86558,200——
2019-03-06$10.27$15.92506,200——
2019-03-05$10.26$15.90440,600——
2019-03-04$10.26$15.90510,700——
2019-03-01$10.37$16.07656,500——
2019-02-28$10.36$16.06965,500——
2019-02-27$10.28$15.93340,500——
2019-02-26$10.24$15.87962,500——
2019-02-25$10.28$15.93660,800——
2019-02-22$10.28$15.93553,100——
2019-02-21$10.28$15.931,078,800——
2019-02-20$10.70$16.59732,200——
2019-02-19$10.72$16.62420,300——
2019-02-15$10.60$16.43416,500——
2019-02-14$10.52$16.31575,400——
2019-02-13$10.50$16.28322,300——
2019-02-12$10.51$16.29235,300——
2019-02-11$10.58$16.40274,500——
2019-02-08$10.47$16.23207,600——
2019-02-07$10.42$16.15481,500——
2019-02-06$10.35$16.04416,700——
2019-02-05$10.56$16.37273,900——
2019-02-04$10.51$16.29702,300——
2019-02-01$10.35$16.04543,300——
2019-01-31$10.45$16.201,101,700——
2019-01-30$10.41$16.14774,100——
2019-01-29$10.36$16.06416,300——
2019-01-28$10.33$16.01329,800——
2019-01-25$10.25$15.89329,900——
2019-01-24$10.16$15.75290,400——
2019-01-23$10.10$15.66384,700——
2019-01-22$10.07$15.61486,600——
2019-01-18$10.07$15.61441,500——
2019-01-17$10.17$15.76533,000——
2019-01-16$10.06$15.59447,400——
2019-01-15$9.84$15.25354,000——
2019-01-14$9.75$15.11255,200——
2019-01-11$9.78$15.16359,900——
2019-01-10$9.77$15.14470,400——
2019-01-09$9.74$15.10426,600——
2019-01-08$9.69$15.02833,900——
2019-01-07$9.42$14.60477,400——
2019-01-04$9.37$14.52572,400——
2019-01-03$9.19$14.25620,300——
2019-01-02$9.12$14.14739,500——