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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$13.43$23.20440,000——
2020-12-30$13.31$22.99231,200——
2020-12-29$13.29$22.95289,500——
2020-12-28$13.67$23.40334,700——
2020-12-24$13.58$23.25251,300——
2020-12-23$13.15$22.51588,400——
2020-12-22$13.37$22.89351,700——
2020-12-21$13.30$22.77295,200——
2020-12-18$13.29$22.751,325,500——
2020-12-17$13.66$23.39284,100——
2020-12-16$13.66$23.39578,300——
2020-12-15$13.92$23.83513,300——
2020-12-14$13.21$22.62633,700——
2020-12-11$13.22$22.63360,400——
2020-12-10$13.19$22.58407,100——
2020-12-09$13.24$22.67323,300——
2020-12-08$13.29$22.75375,600——
2020-12-07$13.40$22.94751,800——
2020-12-04$13.37$22.89329,500——
2020-12-03$13.14$22.50366,600——
2020-12-02$13.28$22.73598,200——
2020-12-01$13.02$22.29863,800——
2020-11-30$12.88$22.05367,500——
2020-11-27$12.86$22.02240,200——
2020-11-25$13.05$22.34750,500——
2020-11-24$13.18$22.561,009,200——
2020-11-23$12.94$22.15485,500——
2020-11-20$12.98$22.22552,800——
2020-11-19$13.10$22.43602,100——
2020-11-18$13.40$22.941,025,100——
2020-11-17$14.01$23.981,722,400——
2020-11-16$13.88$23.76386,600——
2020-11-13$13.64$23.35520,100——
2020-11-12$13.23$22.65379,900——
2020-11-11$13.70$23.45441,100——
2020-11-10$13.80$23.63871,600——
2020-11-09$13.01$22.27745,500——
2020-11-06$12.61$21.59574,100——
2020-11-05$12.85$22.00403,200——
2020-11-04$12.77$21.86506,600——
2020-11-03$12.83$21.96442,900——
2020-11-02$12.65$21.66687,200——
2020-10-30$12.15$20.80588,000——
2020-10-29$12.02$20.58766,100——
2020-10-28$11.39$19.50631,400——
2020-10-27$11.74$20.101,066,000——
2020-10-26$11.65$19.94509,600——
2020-10-23$11.70$20.03539,800——
2020-10-22$11.69$20.01537,200——
2020-10-21$11.77$20.15634,200——
2020-10-20$11.67$19.98319,700——
2020-10-19$11.50$19.69435,800——
2020-10-16$11.72$20.06322,600——
2020-10-15$11.96$20.48265,400——
2020-10-14$11.92$20.41332,900——
2020-10-13$11.94$20.44395,300——
2020-10-12$12.05$20.63600,400——
2020-10-09$12.07$20.66350,300——
2020-10-08$12.15$20.80482,800——
2020-10-07$11.94$20.44384,100——
2020-10-06$11.94$20.44583,800——
2020-10-05$12.04$20.61368,900——
2020-10-02$11.95$20.46795,600——
2020-10-01$11.87$20.32396,100——
2020-09-30$11.59$19.64964,200——
2020-09-29$11.50$19.48639,000——
2020-09-28$11.65$19.74491,800——
2020-09-25$11.33$19.20942,900——
2020-09-24$11.05$18.72455,800——
2020-09-23$10.92$18.501,017,300——
2020-09-22$11.12$18.84459,800——
2020-09-21$10.98$18.60766,400——
2020-09-18$11.42$19.351,775,300——
2020-09-17$11.73$19.87412,200——
2020-09-16$11.82$20.03447,800——
2020-09-15$11.70$19.82408,000——
2020-09-14$11.69$19.81522,200——
2020-09-11$11.22$19.01504,000——
2020-09-10$11.56$19.59493,000——
2020-09-09$11.72$19.86407,700——
2020-09-08$11.85$20.08498,700——
2020-09-04$12.14$20.57486,000——
2020-09-03$12.10$20.50653,900——
2020-09-02$11.98$20.30706,700——
2020-09-01$11.79$19.98337,300——
2020-08-31$11.71$19.841,079,200——
2020-08-28$11.86$20.09480,000——
2020-08-27$11.78$19.96395,300——
2020-08-26$11.55$19.57523,700——
2020-08-25$11.70$19.82605,800——
2020-08-24$11.74$19.89555,300——
2020-08-21$11.46$19.42789,500——
2020-08-20$11.63$19.70472,800——
2020-08-19$11.59$19.64425,100——
2020-08-18$11.75$19.91427,900——
2020-08-17$11.81$20.01415,200——
2020-08-14$11.68$19.79379,900——
2020-08-13$11.61$19.67615,900——
2020-08-12$11.95$20.25590,700——
2020-08-11$11.94$20.23529,900——
2020-08-10$12.04$20.40610,500——
2020-08-07$11.93$20.21565,100——
2020-08-06$11.73$19.87362,300——
2020-08-05$11.66$19.75752,900——
2020-08-04$11.36$19.25556,800——
2020-08-03$11.02$18.671,328,000——
2020-07-31$11.50$19.481,037,000——
2020-07-30$11.44$19.38583,300——
2020-07-29$11.21$18.99420,700——
2020-07-28$11.06$18.74505,900——
2020-07-27$10.76$18.23947,400——
2020-07-24$10.84$18.37343,800——
2020-07-23$11.00$18.64461,300——
2020-07-22$11.25$19.06467,800——
2020-07-21$10.93$18.52507,700——
2020-07-20$11.08$18.77724,200——
2020-07-17$11.22$19.01316,000——
2020-07-16$11.15$18.89479,600——
2020-07-15$11.27$19.09510,000——
2020-07-14$11.11$18.82445,200——
2020-07-13$10.99$18.62521,000——
2020-07-10$10.93$18.52704,600——
2020-07-09$10.83$18.35588,700——
2020-07-08$10.95$18.55488,500——
2020-07-07$11.12$18.84735,900——
2020-07-06$11.50$19.48786,400——
2020-07-02$11.43$19.37472,000——
2020-07-01$11.56$19.59741,400——
2020-06-30$11.49$19.26745,700——
2020-06-29$11.45$19.201,078,900——
2020-06-26$11.04$18.511,382,100——
2020-06-25$11.09$18.59734,100——
2020-06-24$10.94$18.341,220,300——
2020-06-23$11.19$18.76831,400——
2020-06-22$11.13$18.66769,700——
2020-06-19$11.01$18.462,367,100——
2020-06-18$11.44$19.18409,400——
2020-06-17$11.40$19.111,323,000——
2020-06-16$11.78$19.75817,500——
2020-06-15$11.49$19.261,057,600——
2020-06-12$11.29$18.931,432,300——
2020-06-11$10.81$18.121,102,900——
2020-06-10$11.32$18.98607,200——
2020-06-09$11.92$19.98617,400——
2020-06-08$12.19$20.44779,000——
2020-06-05$11.62$19.48790,700——
2020-06-04$10.92$18.31665,700——
2020-06-03$10.91$18.29577,300——
2020-06-02$10.50$17.60938,100——
2020-06-01$10.07$16.88664,200——
2020-05-29$9.89$16.581,576,700——
2020-05-28$10.17$17.05490,400——
2020-05-27$10.22$17.13654,100——
2020-05-26$10.12$16.97748,400——
2020-05-22$9.75$16.35628,300——
2020-05-21$9.72$16.30386,200——
2020-05-20$9.67$16.21726,900——
2020-05-19$9.61$16.11595,000——
2020-05-18$9.92$16.631,525,300——
2020-05-15$9.08$15.222,225,900——
2020-05-14$8.92$14.951,214,200——
2020-05-13$9.00$15.09876,000——
2020-05-12$9.26$15.521,332,300——
2020-05-11$9.63$16.15923,200——
2020-05-08$9.88$16.56521,900——
2020-05-07$9.42$15.79909,100——
2020-05-06$9.44$15.83566,100——
2020-05-05$9.76$16.36792,600——
2020-05-04$9.81$16.451,106,400——
2020-05-01$9.86$16.53735,900——
2020-04-30$10.07$16.88668,000——
2020-04-29$10.20$17.10812,000——
2020-04-28$10.14$17.00852,500——
2020-04-27$9.48$15.89743,000——
2020-04-24$9.26$15.52983,900——
2020-04-23$8.92$14.951,475,500——
2020-04-22$9.11$15.27669,900——
2020-04-21$9.11$15.27787,900——
2020-04-20$9.05$15.17778,500——
2020-04-17$9.02$15.12873,200——
2020-04-16$8.60$14.42626,600——
2020-04-15$9.07$15.21750,900——
2020-04-14$9.73$16.31543,400——
2020-04-13$9.38$15.73889,100——
2020-04-09$9.94$16.661,370,100——
2020-04-08$8.50$14.251,642,800——
2020-04-07$8.02$13.451,008,200——
2020-04-06$7.73$12.961,043,500——
2020-04-03$7.04$11.801,192,400——
2020-04-02$7.82$13.11661,200——
2020-04-01$8.05$13.501,159,900——
2020-03-31$8.94$14.691,314,500——
2020-03-30$8.86$14.56878,600——
2020-03-27$8.95$14.70996,700——
2020-03-26$9.11$14.971,367,800——
2020-03-25$8.35$13.721,785,600——
2020-03-24$8.19$13.451,408,200——
2020-03-23$7.62$12.521,306,800——
2020-03-20$8.76$14.391,559,300——
2020-03-19$9.29$15.261,500,700——
2020-03-18$9.61$15.791,193,300——
2020-03-17$11.16$18.331,805,800——
2020-03-16$10.16$16.691,354,200——
2020-03-13$12.38$20.341,619,200——
2020-03-12$11.50$18.891,466,700——
2020-03-11$12.55$20.621,066,700——
2020-03-10$13.55$22.261,265,800——
2020-03-09$12.56$20.63770,000——
2020-03-06$14.35$23.57752,800——
2020-03-05$14.57$23.941,401,100——
2020-03-04$14.31$23.51893,900——
2020-03-03$13.71$22.521,006,300——
2020-03-02$13.87$22.791,196,700——
2020-02-28$13.26$21.782,036,800——
2020-02-27$14.25$23.41907,800——
2020-02-26$15.16$24.901,015,000——
2020-02-25$15.15$24.89963,800——
2020-02-24$15.31$25.151,151,400——
2020-02-21$15.44$25.361,992,200——
2020-02-20$15.35$25.224,477,000——
2020-02-19$16.31$26.79370,300——
2020-02-18$16.31$26.79445,700——
2020-02-14$16.44$27.01608,200——
2020-02-13$16.50$27.111,101,400——
2020-02-12$15.80$25.96653,000——
2020-02-11$15.63$25.68607,700——
2020-02-10$15.30$25.13315,800——
2020-02-07$15.11$24.82216,100——
2020-02-06$15.10$24.81382,500——
2020-02-05$14.86$24.41350,100——
2020-02-04$14.88$24.44358,400——
2020-02-03$14.82$24.35491,500——
2020-01-31$14.67$24.102,434,500——
2020-01-30$15.07$24.76461,400——
2020-01-29$14.93$24.53472,300——
2020-01-28$15.03$24.69329,800——
2020-01-27$14.92$24.51327,900——
2020-01-24$14.87$24.43268,400——
2020-01-23$14.99$24.63467,200——
2020-01-22$14.90$24.48397,500——
2020-01-21$14.99$24.63486,000——
2020-01-17$14.81$24.33317,400——
2020-01-16$14.57$23.94346,500——
2020-01-15$14.43$23.71335,800——
2020-01-14$14.31$23.51348,000——
2020-01-13$14.41$23.67411,800——
2020-01-10$14.05$23.08302,900——
2020-01-09$13.90$22.83244,600——
2020-01-08$13.97$22.95466,800——
2020-01-07$13.93$22.88324,600——
2020-01-06$14.09$23.15396,300——
2020-01-03$14.02$23.03438,400——
2020-01-02$13.86$22.77307,900——