 |
 |
|
|
| Home | Free Dividend Report | IRT Dividend History | IRT Historical Stock Prices | Preferred Stock Newsletter | IRT Options Chain | IRT Message Board |
|
|
|
 Independence Realty Trust (IRT) has the following price history information. Looking back at IRT historical stock prices for the last five trading days, on May 04, 2026, IRT opened at $16.18, traded as high as $16.51 and as low as $16.14, and closed at $16.46. Trading volume was a total of 2.48M shares. On May 05, 2026, IRT opened at $16.47, traded as high as $16.66 and as low as $16.39, and closed at $16.50. Trading volume was a total of 1.61M shares. On May 06, 2026, IRT opened at $16.56, traded as high as $16.71 and as low as $16.41, and closed at $16.42. Trading volume was a total of 2.39M shares. On May 07, 2026, IRT opened at $16.36, traded as high as $16.64 and as low as $16.35, and closed at $16.37. Trading volume was a total of 3.51M shares. On May 08, 2026, IRT opened at $16.37, traded as high as $16.53 and as low as $16.31, and closed at $16.43. Trading volume was a total of 1.38M shares.
IRT Historical Stock Prices By Date: Below, we examine the compound annual growth rate — CAGR for short — of an investment into Independence Realty Trust shares, starting with a $10,000 purchase of IRT, and working forward through the historical stock price information to today.
|
|
|
|
|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
Video: Compound Annual Growth Rate (CAGR) Definition
Free IRT Email Alerts:
IRT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.2%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.2%.