Independence Realty Trust Stock Price History, IRT Historical Prices

Add to My Stocks
$10.2 $0.1 (0.97%) IRT stock closing price Aug 16, 2017 (Closing)

View and download Independence Realty Trust stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Independence Realty Trust P/E ratio data for the stock. The Independence Realty Trust stock price history chart shows that the stock price was at a low of 6.18 on 11 Feb, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1610.2810.3610.1810.20541650N/A4.56
2017-08-1510.3010.3410.2110.30491061N/A4.60
2017-08-1410.0310.3210.0010.32653719N/A4.61
2017-08-1110.1510.169.919.97590076N/A4.45
2017-08-1010.1510.2110.0910.16682018N/A4.54
2017-08-0910.1810.2010.1310.17564872N/A4.54
2017-08-0810.1610.2010.0810.11466698N/A4.52
2017-08-070.000.000.0010.120N/A4.54
2017-08-0410.0010.159.9910.13450302N/A4.52
2017-08-030.000.000.0010.120N/A4.46
2017-08-020.000.000.0010.120144.574.74
2017-08-0110.1210.2510.0010.16622735145.144.76
2017-07-3110.2110.2110.0210.12579243144.574.74
2017-07-2810.0410.1410.0010.12309647144.574.74
2017-07-2710.0310.169.9610.11395279144.434.74
2017-07-2610.0210.1710.0210.03380566143.294.70
2017-07-2510.2810.2810.0410.07356006143.864.72
2017-07-2410.2010.2110.0910.21290466145.864.79
2017-07-2110.2010.2010.0910.19337057145.574.78
2017-07-2010.2510.2610.1110.15321695145.004.76
2017-07-1910.1110.3010.1110.20423495145.714.78
2017-07-1810.1410.1910.0310.19401375145.574.78
2017-07-1710.0010.109.9210.09347625144.144.73
2017-07-149.899.999.889.98352641142.574.68
2017-07-139.919.949.819.88322698141.144.63
2017-07-129.819.949.819.86289417140.864.62
2017-07-119.759.829.649.78536093139.714.59
2017-07-109.879.939.769.76434542139.434.58
2017-07-079.879.929.809.88339698141.144.63
2017-07-0610.0310.039.849.88656438141.144.63
2017-07-059.9710.109.8810.07544312143.864.72
2017-07-039.8410.019.8410.00193306142.864.69
2017-06-309.979.989.839.87404999141.004.63
2017-06-299.879.949.799.93638872141.864.66
2017-06-289.789.939.769.89672368141.294.64
2017-06-279.9310.009.769.81498883140.144.60
2017-06-269.8810.019.889.97550101142.434.67
2017-06-239.859.959.829.841173446140.574.61
2017-06-229.959.999.859.85473985140.714.62
2017-06-2110.0810.109.889.95453687142.144.67
2017-06-209.9810.109.9110.06434605143.714.72
2017-06-199.9710.129.9710.00666226142.864.69
2017-06-1610.0410.139.969.991387283142.714.68
2017-06-1510.0210.129.9410.091055890144.144.73
2017-06-149.9510.039.749.83621625140.434.61
2017-06-1310.0010.049.869.90598357141.434.64
2017-06-1210.0110.129.9910.03965543143.294.70
2017-06-099.9110.119.9010.021065214143.144.70
2017-06-089.899.999.759.88964135141.144.63
2017-06-079.789.939.779.871039525141.004.63
2017-06-069.939.999.779.78982161139.714.59
2017-06-059.929.969.899.95730901142.144.67
2017-06-029.8710.009.859.96895876142.294.67
2017-06-019.579.889.559.83720929140.434.61
2017-05-319.759.759.529.611611034137.294.51
2017-05-309.559.849.529.752169209139.294.57
2017-05-290.000.000.009.560N/AN/A
2017-05-269.529.719.459.569381381136.574.48
2017-05-259.589.849.509.654161296137.864.52
2017-05-249.219.299.219.26312110132.294.34
2017-05-239.259.259.169.21270910131.574.32
2017-05-229.139.249.089.21276289131.574.32
2017-05-199.819.819.139.16248045130.864.29
2017-05-189.059.169.009.13260513130.434.28
2017-05-179.029.149.009.03372804129.004.23
2017-05-169.089.159.049.06253284129.434.25
2017-05-159.089.229.079.11235877130.144.27
2017-05-128.999.098.959.02198968128.864.23
2017-05-119.049.088.929.02293050128.864.23
2017-05-109.009.158.999.07271416129.574.25
2017-05-099.059.058.939.02470470128.864.23
2017-05-089.059.119.009.05218032129.294.24
2017-05-059.059.158.999.05575596129.294.24
2017-05-049.119.188.999.07422009129.574.25
2017-05-039.459.459.059.12550367130.294.28
2017-05-029.259.479.239.426120961,177.504.42
2017-05-019.229.299.079.176792681,146.254.30
2017-04-289.269.319.149.203020481,150.004.31
2017-04-279.359.399.259.272779361,158.754.35
2017-04-269.369.519.359.354739291,168.754.38
2017-04-259.489.549.449.485815611,185.004.45
2017-04-249.579.629.399.477366881,183.754.44
2017-04-219.469.539.409.484112921,185.004.45
2017-04-209.379.479.379.453582431,181.254.43
2017-04-199.329.429.329.38365331134.004.39
2017-04-189.389.409.329.36302137133.714.38
2017-04-179.359.399.329.39324279134.144.40
2017-04-140.000.000.009.270N/AN/A
2017-04-139.309.399.269.27279110132.434.34
Get more Data

Independence Realty Trust Stock Chart

View IRT PE ratio, PS ratio stocks charts and compare with peers.
IRT Chart
Note: Compare Independence Realty Trust stock price history with the index and industry peers.

Independence Realty Trust Historical Prices: Past 5 years

Max Stock Price 10.63 Sep 23,2016
Min Stock Price 6.18 Feb 11,2016
Avg Stock Price 8.69

Independence Realty Trust Historical PE ratio: Past 5 years

Max PE Ratio 1185 Apr 21,2017
Min PE Ratio 6.27 Oct 28,2016
Avg PE Ratio 167.42

Independence Realty Trust Historical PS ratio: Past 5 years

Max PS Ratio 6.24 Nov 18,2014
Min PS Ratio 2.54 Feb 11,2016
Avg PS Ratio 4.04

IRT Industry Peers

Company Price Change (%)
Silver Bay Realty (SBY)21.490 (0%)
New Senior Investoment Group (SNR)9.330.09 (0.97%)
Apartment Investment And Management (AIV)45.420.54 (1.17%)
Avalonbay (AVB)191.20.87 (0.45%)
Equity Residential (EQR)67.910.4 (0.59%)
Home Properties (HME)75.240.01 (0.01%)
Udr (UDR)38.930.2 (0.51%)

We provide Independence Realty Trust historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Independence Realty Trust stock analysis. Independence Realty Trust stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   IRT closed at 10.2 and traded with a volume of 541650 on the last trading day. Independence Realty Trust historical P/S ratio was at a high of 6.24 on 18 Nov, 2014 and a low of 2.54 on 11 Feb, 2016. .