Stock listing
NYSE:IRT Independence Realty Trust, Inc. Stock
Home listing (NYSE) of Independence Realty Trust, Inc.
Follow Independence Realty Trust, Inc. into a list and get an email when it puts out news.
Share price · NYSE:IRT
$14.94 USD +0.22 (+1.5%)
Close on Nov 2, 2026
- Day range
- $14.69 – $15.11 USDNov 2, 2026
- Volume
- 3.05M sharesNov 2, 2026
- Market cap
- $3.52B USDAt the close on Nov 2, 2026 · price × 235.7M shares outstanding
- 52-week range
- $14.33 – $17.79 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $52.25M USDMedian day 3.07M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:IRT · Home | $14.94 USD | +0.22 (+1.5%) | 3,049,906 | $14.77 | $15.11 | $14.69 | $14.72 | Close on Nov 2, 2026 |
| Frankfurt:5O2 | €12.70 EUR | -0.20 (-1.6%) | — | €12.70 | €12.70 | €12.70 | €12.90 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NYSE:IRT · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $14.94 | +0.22 | +1.5% | $14.77 | $15.11 | $14.69 | 3,049,906 | |
| $14.72 | -0.08 | -0.5% | $14.90 | $14.99 | $14.70 | 2,850,074 | |
| $14.80 | +0.35 | +2.4% | $14.63 | $14.81 | $14.51 | 3,304,230 | |
| $14.45 | -0.41 | -2.8% | $14.72 | $14.85 | $14.37 | 4,166,835 | |
| $14.86 | -0.08 | -0.5% | $14.89 | $14.99 | $14.82 | 3,921,211 | |
| $14.94 | -0.02 | -0.1% | $14.97 | $15.13 | $14.87 | 3,368,838 | |
| $14.96 | -0.21 | -1.4% | $15.28 | $15.28 | $14.88 | 2,850,220 | |
| $15.17 | +0.35 | +2.4% | $14.83 | $15.22 | $14.83 | 3,225,178 | |
| $14.82 | -0.03 | -0.2% | $14.87 | $15.04 | $14.75 | 2,694,308 | |
| $14.85 | +0.36 | +2.5% | $14.55 | $14.87 | $14.49 | 3,228,945 | |
| $14.49 | -0.28 | -1.9% | $14.67 | $14.70 | $14.48 | 2,035,822 | |
| $14.77 | +0.07 | +0.5% | $14.74 | $14.91 | $14.67 | 2,779,100 | |
| $14.70 | +0.05 | +0.3% | $14.90 | $14.95 | $14.65 | 4,927,000 | |
| $14.65 | -0.20 | -1.3% | $14.76 | $14.86 | $14.61 | 2,836,500 | |
| $14.85 | +0.03 | +0.2% | $14.94 | $14.94 | $14.64 | 3,737,200 | |
| $14.82 | +0.05 | +0.3% | $14.76 | $14.86 | $14.51 | 2,481,100 | |
| $14.77 | +0.13 | +0.9% | $14.68 | $14.89 | $14.65 | 2,790,800 | |
| $14.64 | +0.20 | +1.4% | $14.37 | $14.65 | $14.33 | 4,895,100 | |
| $14.44 | -0.29 | -2.0% | $14.75 | $14.75 | $14.41 | 3,611,800 | |
| $14.73 | +0.01 | +0.1% | $14.72 | $14.93 | $14.69 | 2,191,100 | |
| $14.72 | +0.21 | +1.4% | $14.44 | $14.78 | $14.42 | 4,479,400 | |
| $14.51 | +0.01 | +0.1% | $14.59 | $14.65 | $14.38 | 5,296,600 | |
| $14.50 | -0.03 | -0.2% | $14.47 | $14.55 | $14.34 | 4,555,900 | |
| $14.53 | -0.30 | -2.0% | $14.78 | $14.83 | $14.45 | 5,282,200 | |
| $14.83 | +0.13 | +0.9% | $14.76 | $15.08 | $14.60 | 5,276,700 | |
| $14.70 | +0.07 | +0.5% | $14.68 | $14.79 | $14.49 | 4,052,100 | |
| $14.63 | +0.02 | +0.1% | $14.57 | $14.69 | $14.46 | 3,162,900 | |
| $14.61 | +0.03 | +0.2% | $14.63 | $14.72 | $14.53 | 4,192,800 | |
| $14.58 | -0.18 | -1.2% | $14.66 | $14.75 | $14.55 | 2,291,900 | |
| $14.76 | +0.10 | +0.7% | $14.73 | $14.91 | $14.60 | 3,154,800 | |
| $14.66 | -0.13 | -0.9% | $14.84 | $14.85 | $14.66 | 2,275,900 | |
| $14.79 | -0.26 | -1.7% | $15.00 | $15.04 | $14.77 | 4,346,900 | |
| $15.05 | +0.11 | +0.7% | $15.00 | $15.22 | $14.97 | 3,566,300 | |
| $14.94 | -0.23 | -1.5% | $15.15 | $15.22 | $14.94 | 3,932,800 | |
| $15.17 | -0.17 | -1.1% | $15.33 | $15.43 | $15.17 | 4,892,500 | |
| $15.34 | +0.15 | +1.0% | $15.26 | $15.38 | $15.02 | 4,666,400 | |
| $15.19 | -0.04 | -0.3% | $15.34 | $15.48 | $15.17 | 4,139,300 | |
| $15.23 | 0.00 | 0.0% | $15.32 | $15.32 | $15.00 | 6,268,700 | |
| $15.23 | -0.68 | -4.3% | $15.62 | $15.77 | $14.99 | 12,997,900 | |
| $15.91 | -0.18 | -1.1% | $16.22 | $16.22 | $15.91 | 2,351,400 | |
| $16.09 | -0.04 | -0.2% | $16.01 | $16.28 | $15.96 | 1,564,800 | |
| $16.13 | -0.19 | -1.2% | $16.47 | $16.49 | $16.13 | 1,709,000 | |
| $16.32 | +0.05 | +0.3% | $16.36 | $16.46 | $16.13 | 1,885,400 | |
| $16.27 | +0.09 | +0.6% | $16.16 | $16.30 | $16.13 | 2,495,900 | |
| $16.18 | -0.13 | -0.8% | $16.23 | $16.24 | $16.08 | 2,883,800 | |
| $16.31 | -0.09 | -0.5% | $16.47 | $16.51 | $16.30 | 2,125,000 | |
| $16.40 | -0.21 | -1.3% | $16.82 | $16.82 | $16.40 | 3,137,400 | |
| $16.61 | -0.08 | -0.5% | $16.74 | $16.89 | $16.61 | 2,520,700 | |
| $16.69 | -0.19 | -1.1% | $17.05 | $17.05 | $16.68 | 1,206,500 | |
| $16.88 | +0.29 | +1.7% | $16.87 | $16.96 | $16.66 | 1,296,800 | |
| $16.59 | -0.04 | -0.2% | $16.66 | $16.75 | $16.46 | 1,163,300 | |
| $16.63 | +0.01 | +0.1% | $16.50 | $16.79 | $16.50 | 1,192,600 | |
| $16.62 | +0.24 | +1.5% | $16.49 | $16.68 | $16.35 | 1,414,600 | |
| $16.38 | -0.29 | -1.7% | $16.80 | $16.98 | $16.38 | 2,400,300 | |
| $16.67 | -0.36 | -2.1% | $16.91 | $16.96 | $16.59 | 2,382,600 | |
| $17.03 | +0.03 | +0.2% | $17.02 | $17.15 | $16.78 | 2,275,600 | |
| $17.00 | +0.21 | +1.3% | $16.88 | $17.20 | $16.85 | 2,851,600 | |
| $16.79 | +0.14 | +0.8% | $16.58 | $16.85 | $16.54 | 3,272,700 | |
| $16.65 | -0.08 | -0.5% | $16.66 | $16.84 | $16.61 | 3,353,300 | |
| $16.73 | -0.53 | -3.1% | $17.15 | $17.20 | $16.69 | 2,321,300 | |
| $17.26 | +0.28 | +1.6% | $16.98 | $17.35 | $16.87 | 2,773,800 | |
| $16.98 | -0.11 | -0.6% | $17.26 | $17.33 | $16.94 | 3,071,900 | |
| $17.09 | +0.03 | +0.2% | $17.32 | $17.32 | $17.00 | 4,249,900 | |
| $17.06 | +0.30 | +1.8% | $17.00 | $17.13 | $16.52 | 7,840,000 | |
| $16.76 | +0.13 | +0.8% | $16.70 | $16.93 | $16.57 | 3,061,100 |
- Ticker
- NYSE:IRT
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property owners & REITs
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Nov 2, 2026
Independence Realty Trust Announces Third Quarter 2026 Financial Results
Latest earnings call · Nov 3, 2026
Independence Realty Trust (NYSE:IRT) Q3 2026 Earnings Call
Replay and transcript
Latest deck · Sep 24, 2026
Corporate Update (September 2026)
Corporate update · 4 slides
Calls
Replays
Independence Realty Trust (NYSE:IRT) Q3 2026 Earnings Call
Tue, Nov 03, 2026 · 9:00 AM ET
Watch TranscriptIndependence Realty Trust (NYSE:IRT) Q2 2026 Earnings Call
Tue, Aug 04, 2026 · 9:00 AM ET
Watch TranscriptIndependence Realty Trust (NYSE:IRT) Q1 2026 Earnings Call
Thu, Apr 30, 2026 · 9:00 AM ET
Watch Transcript
Latest news
IRT Announces Dates for Third Quarter 2026 Earnings Release and Conference Call
Oct 14, 2026
Closed $14.70 (+0.3%) on Oct 15, 2026
Independence Realty Trust and Centerspace to Merge in $8.1 Billion Combination
Sep 9, 2026
Closed $15.23 (-4.3%) on Sep 9, 2026
Independence Realty Trust Declares Third Quarter 2026 Dividend
Sep 8, 2026
Closed $15.23 (-4.3%) on Sep 9, 2026
Independence Realty Trust Announces Second Quarter 2026 Financial Results
Aug 3, 2026
Closed $17.06 (+1.8%) on Aug 4, 2026
IRT Announces Dates for Second Quarter 2026 Earnings Release and Conference Call
Jul 13, 2026
Closed $16.84 (+0.6%) on Jul 13, 2026
Independence Realty Trust Announces First Quarter 2026 Financial Results
Apr 29, 2026
Closed $16.31 (+0.1%) on Apr 30, 2026
IRT Announces Dates for First Quarter 2026 Earnings Release and Conference Call
Apr 10, 2026
Closed $15.52 (+0.8%) on Apr 13, 2026
Independence Realty Trust Declares First Quarter 2026 Dividend
Mar 9, 2026
Closed $16.23 (-0.5%) on Mar 10, 2026
Independence Realty Trust Announces Fourth Quarter and Full Year 2025 Financial Results
Feb 11, 2026
Closed $15.93 (-5.3%) on Feb 12, 2026
Decks
Corporate Update (September 2026)
Corporate update · 4 slides · Sep 24, 2026
Merger or Acquisition (September 2026)
Merger or acquisition · 22 slides · Sep 9, 2026
Q2 2026 Earnings Presentation
Earnings · 27 slides · Aug 4, 2026
Investor Presentation (June 2026)
Investor deck · 47 slides · June 2026
Independence Realty Trust, Inc. on 6ix
- Sector
- Real estate
- Industry
- Property owners & REITs
- News releases
- 13 in the last 12 months · 23 in all · newest Nov 2, 2026 · oldest 2025
- Calls
- 25 calls with a replay · 25 with a transcript · latest Nov 3, 2026
- Decks
- 60 decks · latest Sep 24, 2026
Where Independence Realty Trust, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:IRT · Home listing · This page | NYSE | United States | USD |
| BOATS:IRT | BOATS | United States | USD |
| LS Exchange:A1W64V | LS Exchange | Germany | EUR |
| Dusseldorf:5O2 | Dusseldorf | Germany | EUR |
| Frankfurt:5O2 | Frankfurt | Germany | EUR |
| gettex:5O2 | gettex | Germany | EUR |
| Munich:5O2 | Munich | Germany | EUR |
| Lang & Schwarz:A1W64V | Lang & Schwarz | Germany | EUR |
Log in to ask 6ix AI your own questions about Independence Realty Trust, Inc.