Independence Realty Trust Stock Price History, IRT Historical Prices

Add to My Stocks
$8.28 $0.32 (3.72%) IRT stock closing price Feb 21, 2018 (Closing)

We provide 10 years stock price data for free. You can download Independence Realty Trust stock price history here. 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 Feb 11, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 8.56 8.57 8.26 8.28 767,045 - 3.81
2018-02-20 9 9.15 8.6 8.6 682,575 - 3.96
2018-02-16 8.65 8.87 8.65 8.78 859,691 - 4.04
2018-02-15 8.61 8.71 8.57 8.67 421,922 - 3.99
2018-02-14 8.66 8.67 8.5 8.57 595,759 - 3.94
2018-02-13 8.6 8.79 8.58 8.74 791,860 - 4.02
2018-02-12 8.51 8.67 8.33 8.65 897,093 - 3.98
2018-02-09 8.43 8.58 8.33 8.5 825,809 - 3.91
2018-02-08 8.55 8.59 8.36 8.37 911,621 - 3.85
2018-02-07 8.52 8.7 8.52 8.55 766,847 - 3.93
2018-02-06 8.38 8.57 8.26 8.53 1,612,388 - 3.93
2018-02-05 8.78 8.88 8.42 8.49 1,046,763 - 3.91
2018-02-02 9.04 9.07 8.8 8.87 890,283 - 4.08
2018-02-01 9.19 9.25 9.07 9.09 755,365 - 4.18
2018-01-31 9.12 9.26 9.1 9.19 583,807 - 4.23
2018-01-30 9.14 9.15 9.05 9.08 562,555 - 4.18
2018-01-29 9.51 9.51 9.16 9.17 733,955 - 4.22
2018-01-26 9.69 9.7 9.45 9.51 431,630 - 4.38
2018-01-25 9.57 9.66 9.54 9.65 555,107 - 4.44
2018-01-24 9.62 9.64 9.51 9.55 474,054 - 4.39
2018-01-23 9.48 9.62 9.48 9.62 318,844 - 4.43
2018-01-22 9.4 9.48 9.38 9.48 354,008 - 4.36
2018-01-19 9.32 9.43 9.31 9.35 866,515 - 4.3
2018-01-18 9.52 9.53 9.34 9.34 561,725 - 4.3
2018-01-17 9.52 9.59 9.45 9.53 475,155 - 4.39
2018-01-16 9.53 9.67 9.49 9.5 396,318 - 4.37
2018-01-10 9.77 9.86 9.56 9.72 523,945 - 4.47
2018-01-09 10.08 10.08 9.78 9.79 735,062 - 4.51
2018-01-08 10.08 10.1 10 10.06 418,914 - 4.63
2018-01-05 10.04 10.12 10.02 10.08 381,109 - 4.64
2018-01-04 10.2 10.24 10.04 10.04 676,875 - 4.62
2018-01-03 10.2 10.22 10.1 10.19 552,328 - 4.69
2018-01-02 10.1 10.2 10.03 10.18 517,418 - 4.68
2017-12-29 10.21 10.22 10.09 10.09 368,529 - 4.64
2017-12-28 10.1 10.26 10.08 10.2 512,876 - 4.69
2017-12-27 10.12 10.23 10.1 10.14 509,176 - 4.67
2017-12-26 10.13 10.18 10.06 10.12 377,728 - 4.66
2017-12-22 10.18 10.19 10.12 10.12 380,809 - 4.66
2017-12-21 10.12 10.17 10.06 10.13 551,803 - 4.66
2017-12-20 10.09 10.13 10.02 10.05 417,543 - 4.62
2017-12-19 10.33 10.36 10.05 10.06 635,511 - 4.63
2017-12-18 10.28 10.45 10.27 10.34 596,591 - 4.76
2017-12-15 10.16 10.27 10.15 10.22 2,948,778 - 4.7
2017-12-14 10.17 10.21 10.06 10.12 594,641 - 4.66
2017-12-13 10.08 10.27 10.08 10.19 720,426 - 4.69
2017-12-12 10.14 10.2 10.08 10.09 497,365 - 4.64
2017-12-11 10.11 10.22 10.11 10.14 485,336 - 4.67
2017-12-08 10.13 10.18 10.09 10.1 339,244 - 4.65
2017-12-07 10.15 10.19 10.06 10.09 427,877 - 4.64
2017-12-06 10.13 10.17 10.06 10.13 456,400 - 4.66
2017-12-05 10.19 10.21 10.06 10.14 412,340 - 4.67
2017-12-04 10.26 10.38 10.08 10.16 579,083 - 4.68
2017-12-01 10.3 10.39 10.02 10.2 705,486 - 4.69
2017-11-30 10.46 10.49 10.33 10.33 506,632 - 4.75
2017-11-29 10.38 10.47 10.38 10.41 456,044 - 4.79
2017-11-28 10.51 10.52 10.41 10.42 438,858 - 4.79
2017-11-27 10.49 10.51 10.44 10.49 614,868 - 4.83
2017-11-24 10.51 10.63 10.47 10.54 560,758 - 4.85
2017-11-23 0 0 0 10.45 0 - -
2017-11-22 10.41 10.49 10.35 10.45 799,623 - 4.81
2017-11-21 10.38 10.46 10.31 10.39 484,928 - 4.78
2017-11-20 10.25 10.33 10.22 10.33 413,423 - 4.75
2017-11-17 10.25 10.31 10.19 10.21 497,955 - 4.7
2017-11-16 10.15 10.32 10.15 10.25 633,952 - 4.72
2017-11-15 10.27 10.27 10.12 10.13 368,394 - 4.66
2017-11-14 10.39 10.41 10.27 10.28 482,600 - 4.73
2017-11-13 10.47 10.55 10.39 10.4 593,716 - 4.79
2017-11-10 10.4 10.5 10.35 10.47 515,395 - 4.82
2017-11-09 10.32 10.45 10.31 10.41 422,821 - 4.79
2017-11-08 10.18 10.37 10.17 10.34 393,660 - 4.76
2017-11-07 10.21 10.29 10.13 10.2 1,339,520 - 4.69
2017-11-06 10.39 10.41 10.16 10.18 611,930 - 4.68
2017-11-03 10.45 10.45 10.35 10.39 360,358 - 4.78
2017-11-02 10.26 10.49 10.22 10.49 430,482 - 4.83
2017-11-01 10.16 10.43 10.15 10.28 537,195 - 4.73
2017-10-31 10.07 10.2 9.91 10.15 904,009 - 4.54
2017-10-30 10.46 10.5 10.17 10.22 800,054 - 4.57
2017-10-27 10.44 10.55 10.39 10.52 593,995 - 4.7
2017-10-26 10.58 10.6 10.4 10.41 465,528 - 4.65
2017-10-25 10.53 10.63 10.5 10.54 376,958 - 4.71
2017-10-24 10.47 10.6 10.43 10.57 501,685 - 4.72
2017-10-23 10.5 10.51 10.42 10.45 218,056 - 4.67
2017-10-20 10.53 10.56 10.41 10.49 514,189 - 4.69
2017-10-19 10.53 10.53 10.41 10.47 543,235 - 4.68
2017-10-18 10.4 10.55 10.37 10.51 534,167 - 4.7
2017-10-17 10.39 10.43 10.32 10.37 499,416 - 4.64
2017-10-16 10.51 10.51 10.34 10.37 705,892 - 4.64
2017-10-13 10.54 10.55 10.44 10.49 806,278 - 4.69
2017-10-12 10.52 10.57 10.45 10.53 968,658 - 4.71
Get more Data

Independence Realty Trust Stock History 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 Stock Price History: Past 5 years

Max Stock Price10.63Sep 23,2016
Min Stock Price6.18Feb 11,2016
Avg Stock Price8.84

Independence Realty Trust Historical PE ratio: Past 5 years

Max PE Ratio1185Apr 21,2017
Min PE Ratio6.27Oct 28,2016
Avg PE Ratio167.42

Independence Realty Trust Historical PS ratio: Past 5 years

Max PS Ratio6.24Nov 18,2014
Min PS Ratio2.54Feb 11,2016
Avg PS Ratio4.11

IRT Industry Peers

Company Price Change (%)
Boardwalk Reit (BOWFF)33.510.02 (0.06%)
Silver Bay Realty (SBY)21.490 (0%)
Home Properties (HME)75.240.01 (0.01%)
Udr (UDR)33.221.02 (2.98%)
Trade Street Residential (TSRE)6.790 (0%)
Maxus Realty Trust (MRTI)950 (0%)
Transcontinental Realty (TCI)29.80.87 (3.01%)

We provide Independence Realty Trust share price history 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 daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 767,045 typically implies breaking news or earnings release. IRT stock saw an opening price of $8.56, and a closing price of $8.28 on Feb 21, 2018. Looking at Independence Realty Trust stock history data, the P/S ratio was at a low of 2.54 on Feb 11, 2016.