NYSE · IRT · stock
Independence Realty Trust, INC. (IRT) stock price history
Every NYSE trading session of Independence Realty Trust, INC. from Aug 13, 2013 to Nov 12, 2026: 3,324 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IRT adjusted close, 2013 to 2026
- $23.85
- All time high, 2022
- $17.70
- 52 week high, $14.28 low
- 3,324
- Daily sessions since 2013
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
IRT key facts
- Independence Realty Trust, INC. (IRT) closed at $14.84 on Nov 12, 2026 on NYSE.
- IRT's all time high close is $23.85, set on Apr 21, 2022; its all time low close is $3.62 on Feb 11, 2016.
- IRT's 52 week range is $14.28 to $17.70.
- IRT returned -7.5% over the year to Nov 12, 2026 and -29.6% over five years.
- Over ten years IRT returned +172%, +10.5% a year compounded.
- IRT's deepest drawdown was -56.5% from Feb 13, 2020 to Apr 3, 2020.
- DataCedar holds 3,324 daily sessions of IRT history from Aug 13, 2013 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
IRT price chart, 2013 to 2026
IRT returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.1% |
| 3 months | -11.6% |
| 6 months | -8.9% |
| Year to date | -13.8% |
| 1 year | -7.5% |
| 3 years | +26.9% |
| 5 years | -29.6% |
| 10 years | +172.5% |
| Since Aug 13, 2013 | +268.8% |
| Compound annual growth, 13.2 years | +10.4% |
IRT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $23.85 on Apr 21, 2022
- All time low close
- $3.62 on Feb 11, 2016
- 52 week high
- $17.70 on Jul 7, 2026
- 52 week low
- $14.28 on Sep 25, 2026
- Deepest drawdown
- -56.5% from Feb 13, 2020 to Apr 3, 2020, recovered Mar 26, 2021
- Best single session
- +16.9% on Apr 9, 2020
- Worst single session
- -17.9% on Mar 16, 2020
- Volatility, 1 year annualised
- 21.3%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2013
- 3.7×
- Best calendar year
- 2021, +97%
- Worst calendar year
- 2022, -32%
IRT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Aug 13, 2013; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $17.00 | $17.70 | $14.28 | $14.84 | -13.2% | 646.1M | 218 |
| 2025 | $18.69 | $20.61 | $14.60 | $17.10 | -8.5% | 605.6M | 250 |
| 2024 | $13.82 | $20.81 | $12.81 | $18.69 | +34.3% | 554.7M | 252 |
| 2023 | $14.69 | $17.21 | $10.46 | $13.92 | -5.6% | 500M | 250 |
| 2022 | $21.55 | $24.07 | $13.04 | $14.75 | -32.3% | 789.2M | 251 |
| 2021 | $11.06 | $21.91 | $10.70 | $21.78 | +97.2% | 229.5M | 252 |
| 2020 | $11.06 | $13.18 | $5.48 | $11.05 | +0.3% | 188.4M | 253 |
| 2019 | $6.72 | $12.27 | $6.58 | $11.01 | +62.6% | 119.2M | 252 |
| 2018 | $6.91 | $7.57 | $5.65 | $6.78 | -1.9% | 144.8M | 248 |
| 2017 | $5.71 | $7.19 | $5.52 | $6.91 | +21.7% | 178.2M | 251 |
| 2016 | $4.34 | $6.63 | $3.53 | $5.67 | +30.1% | 161.8M | 250 |
| 2015 | $4.97 | $5.25 | $3.91 | $4.36 | -11.9% | 46.3M | 250 |
| 2014 | $4.13 | $5.55 | $4.01 | $4.95 | +20.8% | 41.7M | 250 |
| 2013 | $3.81 | $4.30 | $3.76 | $4.10 | n/a | 1.3M | 97 |
IRT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $14.84 | +0.8% |
| October 2026 | $14.72 | +1.3% |
| September 2026 | $14.53 | -10.2% |
| August 2026 | $16.18 | -2.7% |
| July 2026 | $16.63 | -0.4% |
| June 2026 | $16.69 | +4.0% |
| May 2026 | $16.06 | -0.5% |
| April 2026 | $16.13 | +9.5% |
| March 2026 | $14.73 | -9.1% |
| February 2026 | $16.21 | -0.8% |
| January 2026 | $16.33 | -4.5% |
| December 2025 | $17.10 | +2.9% |
About the IRT data
Daily bars. 3,324 sessions from Aug 13, 2013 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 13, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AIRT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- IRAB.U Iris Acquisition Corp II Units, each consisting of one Class A Ordinary Share and one-half of one redeemable Warrant
- IRAB.W Iris Acquisition Corp II Redeemable Warrants, each whole warrant exercisable for one Class A Ordinary Share at an exercise price of $11.50 per share
- IRM Iron Mountain INC
- IRS Irsa Investments & Representations INC
- ISD PGIM High Yield Bond Fund, Inc.
- IT Gartner INC
- ITGR Integer Holdings Corp
- ITT Itt INC.
Common questions
IRT share price history
