Independence Realty Trust Stock Price History, IRT Historical Prices

Add to My Stocks
$10.23 $0.1 (0.97%) IRT stock closing price Jun 22, 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
2018-06-22 10.36 10.38 10.13 10.23 1,250,208 24.95 5.34
2018-06-20 10.09 10.27 10.09 10.26 517,848 25.02 5.36
2018-06-19 10.13 10.25 10.08 10.09 742,490 24.61 5.27
2018-06-18 10.14 10.2 10.11 10.17 748,796 24.81 5.31
2018-06-15 10.03 10.15 10.01 10.15 4,180,665 24.76 5.3
2018-06-14 9.98 10.06 9.95 10.03 554,706 24.46 5.24
2018-06-13 10.03 10.11 9.91 9.98 601,319 24.34 5.21
2018-06-12 9.91 10.1 9.89 10.02 637,929 24.44 5.23
2018-06-11 9.9 9.94 9.77 9.91 602,633 24.17 5.18
2018-06-08 9.82 10.06 9.82 9.91 580,575 24.17 5.18
2018-06-07 9.79 9.86 9.75 9.82 541,463 23.95 5.13
2018-06-06 9.8 9.88 9.73 9.81 417,450 23.93 5.13
2018-06-05 10.04 10.1 9.72 9.8 924,866 23.9 5.12
2018-06-04 9.77 10.03 9.77 10.02 893,200 24.44 5.23
2018-06-01 9.73 9.78 9.66 9.73 536,156 23.73 5.08
2018-05-31 9.72 9.83 9.7 9.7 542,855 23.66 5.07
2018-05-30 9.52 9.75 9.48 9.72 377,349 23.71 5.08
2018-05-29 9.44 9.55 9.41 9.52 437,568 23.22 4.97
2018-05-25 9.53 9.6 9.46 9.48 463,246 23.12 4.95
2018-05-24 9.56 9.66 9.5 9.51 333,629 23.2 4.97
2018-05-23 9.45 9.67 9.45 9.6 727,130 23.42 5.02
2018-05-22 9.46 9.49 9.4 9.43 355,379 23 4.93
2018-05-21 9.22 9.46 9.2 9.4 393,439 22.93 4.91
2018-05-18 9.27 9.29 9.11 9.19 507,314 22.42 4.8
2018-05-17 9.25 9.34 9.2 9.21 333,927 22.46 4.81
2018-05-16 9.2 9.3 9.18 9.24 472,348 22.54 4.83
2018-05-15 9.3 9.3 9.16 9.19 400,742 22.42 4.8
2018-05-14 9.46 9.5 9.32 9.34 435,541 22.78 4.88
2018-05-11 9.51 9.54 9.45 9.48 283,055 23.12 4.95
2018-05-10 9.53 9.58 9.45 9.5 608,893 23.17 4.96
2018-05-09 9.38 9.51 9.36 9.49 394,395 23.15 4.96
2018-05-08 9.59 9.59 9.38 9.38 477,129 22.88 4.9
2018-05-07 9.58 9.65 9.51 9.6 448,294 23.42 5.02
2018-05-04 9.35 9.57 9.32 9.53 299,615 23.24 4.98
2018-05-03 9.43 9.5 9.35 9.35 608,355 22.81 4.88
2018-05-02 9.44 9.55 9.36 9.47 431,975 23.1 4.95
2018-05-01 9.4 9.49 9.34 9.47 436,354 23.1 4.95
2018-04-30 9.47 9.55 9.39 9.4 461,815 22.93 4.91
2018-04-27 9.27 9.48 9.27 9.44 397,465 23.02 4.93
2018-04-26 9.28 9.38 9.23 9.3 419,105 22.68 4.86
2018-04-25 9.15 9.35 8.91 9.29 876,518 21.61 5.01
2018-04-24 9.45 9.46 9.34 9.4 493,681 21.86 5.07
2018-04-23 9.4 9.43 9.31 9.4 333,286 21.86 5.07
2018-04-20 9.46 9.47 9.34 9.37 318,672 21.79 5.05
2018-04-19 9.6 9.6 9.37 9.43 512,172 21.93 5.08
2018-04-18 9.73 9.75 9.61 9.63 485,907 22.4 5.19
2018-04-17 9.6 9.82 9.6 9.71 655,099 22.58 5.24
2018-04-16 9.54 9.64 9.48 9.58 481,677 22.28 5.17
2018-04-13 9.45 9.52 9.36 9.5 709,699 22.09 5.12
2018-04-12 9.56 9.56 9.4 9.45 546,213 21.98 5.1
2018-04-11 9.4 9.56 9.34 9.55 861,516 22.21 5.15
2018-04-10 9.34 9.47 9.25 9.43 783,160 21.93 5.08
2018-04-09 9.33 9.36 9.26 9.28 416,234 21.58 5
2018-04-06 9.3 9.39 9.26 9.31 527,493 21.65 5.02
2018-04-05 9.22 9.32 9.15 9.3 558,832 21.63 5.01
2018-04-04 9.13 9.25 9.08 9.22 649,007 21.44 4.97
2018-04-03 8.96 9.19 8.92 9.18 744,445 21.35 4.95
2018-04-02 9.17 9.17 9.03 9.14 763,576 21.26 4.93
2018-03-30 0 0 0 9.18 0 - -
2018-03-29 9.19 9.23 9.13 9.18 860,931 21.35 4.95
2018-03-28 8.97 9.16 8.93 9.14 901,538 21.26 4.93
2018-03-27 8.93 9.06 8.82 8.98 507,562 20.88 4.84
2018-03-26 8.89 8.94 8.76 8.93 379,645 20.77 4.81
2018-03-23 9.05 9.05 8.8 8.81 820,062 20.49 4.75
2018-03-22 8.98 9.13 8.94 9.01 495,733 20.95 4.86
2018-03-21 9 9.09 8.95 9.01 429,355 20.95 4.86
2018-03-20 9.01 9.1 8.97 9.02 526,878 20.98 4.86
2018-03-19 9.17 9.19 8.94 9.01 718,926 20.95 4.86
2018-03-16 9.08 9.22 9.03 9.17 1,244,116 21.33 4.94
2018-03-15 9 9.09 8.95 9.08 499,090 21.12 4.9
2018-03-14 9.01 9.05 8.96 8.99 400,724 20.91 4.85
2018-03-13 8.92 9.04 8.91 9 747,483 20.93 4.85
2018-03-12 8.65 8.88 8.64 8.86 606,064 20.61 4.78
2018-03-09 8.64 8.67 8.51 8.67 641,710 20.16 4.67
2018-03-08 8.66 8.67 8.56 8.6 608,269 20 4.64
2018-03-07 8.65 8.73 8.6 8.64 726,149 20.09 4.66
2018-03-06 8.65 8.73 8.58 8.71 464,648 20.26 4.7
2018-03-05 8.63 8.71 8.61 8.68 427,441 20.19 4.68
2018-03-02 8.52 8.71 8.48 8.62 1,297,456 20.05 4.65
2018-03-01 8.49 8.64 8.47 8.62 528,014 20.05 4.65
2018-02-28 8.56 8.64 8.5 8.52 674,892 19.81 4.59
2018-02-27 8.78 8.8 8.43 8.5 686,950 19.77 4.58
2018-02-26 8.7 8.78 8.65 8.77 449,271 20.4 4.73
2018-02-23 8.64 8.78 8.63 8.67 488,745 20.16 4.67
2018-02-22 8.33 8.52 8.27 8.52 734,286 19.81 4.59
2018-02-21 8.56 8.57 8.26 8.28 767,045 19.26 4.46
2018-02-20 9 9.15 8.6 8.6 682,575 - 3.96
2018-02-19 0 0 0 8.78 0 - -
2018-02-16 8.65 8.87 8.65 8.78 860,966 - 4.04
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 Price8.87

Independence Realty Trust Historical PE ratio: Past 5 years

Max PE Ratio1185Apr 21,2017
Min PE Ratio6.27Oct 28,2016
Avg PE Ratio151.73

Independence Realty Trust Historical PS ratio: Past 5 years

Max PS Ratio6.24Nov 18,2014
Min PS Ratio2.54Feb 11,2016
Avg PS Ratio4.19

IRT Industry Peers

Company Price Change (%)
Associated Estates Realty (AEC)28.750 (0%)
Boardwalk Reit (BOWFF)35.050.21 (0.6%)
Home Properties (HME)75.240.01 (0.01%)
Udr (UDR)37.230.39 (1.06%)
Trade Street Residential (TSRE)6.790 (0%)
Maxus Realty Trust (MRTI)1051 (0.96%)
Transcontinental Realty (TCI)36.80.54 (1.45%)

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 1,250,208 typically implies breaking news or earnings release. IRT stock saw an opening price of $10.36, and a closing price of $10.23 on Jun 22, 2018. Looking at Independence Realty Trust stock history data, the P/S ratio was at a low of 2.54 on Feb 11, 2016.