Independence Realty Trust, Inc IRT
Open calendar →Independence Realty Trust, Inc. Common Stock · Company · NYSE
USD closing-price chart (daily close from yfinance · Last year)
USD 17.54 → 16.35 · -6.8%
Numbered dotted lines mark the filtered filings under Announcement Events below.
Price & SEC Filing History 22 Jul 2025 — 23 Jul 2026 (Last year)
Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.
Date
Open
High
Low
Close
Volume
No data yet
16.5100
16.6000
16.2750
16.3500
1,152,167
16.4400
16.5400
16.3700
16.4700
2,227,300
16.5800
16.7300
16.4800
16.5000
1,524,800
Weekend
Weekend
16.9900
17.1000
16.5100
16.6200
1,713,400
16.3300
17.0200
16.3300
16.9700
5,928,600
16.6600
16.6900
16.3800
16.4600
2,274,900
16.9700
17.0800
16.5500
16.5500
2,547,000
16.8300
16.9900
16.7200
16.8400
2,580,100
Weekend
Weekend
16.7600
16.8600
16.6200
16.7400
1,138,200
16.9200
16.9700
16.7100
16.7200
1,420,300
17.2700
17.4500
16.8400
16.8600
3,132,500
17.3500
17.7000
17.3100
17.3500
2,708,500
17.1800
17.2800
17.0900
17.1500
1,949,000
Weekend
Weekend
No trading
17.2500
17.3700
17.0900
17.3300
2,667,400
16.7500
17.1900
16.6800
17.1600
3,159,100
16.7200
16.8200
16.5900
16.6900
3,396,200
16.8400
16.8800
16.6200
16.7900
2,731,500
Weekend
Weekend
16.7300
17.0300
16.6900
16.9100
8,042,300
16.5400
16.8500
16.5200
16.7600
2,037,100
16.2100
16.5800
16.2100
16.5100
3,208,600
16.1900
16.3200
16.0900
16.2700
4,146,300
15.7600
16.1500
15.6600
16.0100
3,314,200
Weekend
Weekend
No trading
16.0200
16.1500
15.7300
15.8200
5,483,800
16.4100
16.5000
15.9100
15.9800
2,731,600
16.6600
16.7600
16.3400
16.4800
1,587,800
16.7400
16.8400
16.5600
16.5900
2,927,300
Weekend
Weekend
19 · 8-K
After-hours · 16:45 ET
FORM 8-K ↗
18 · S-3ASR
After-hours · 16:30 ET
FORM S-3ASR ↗
16.8300
16.9600
16.7600
16.8700
2,016,500
17.0100
17.1200
16.6600
16.7300
3,054,200
17.0000
17.1800
16.9400
16.9800
4,378,000
16.7200
17.0000
16.6100
16.9200
4,068,200
16.6500
16.8500
16.6200
16.6700
3,712,300
Weekend
Weekend
16.5300
16.7800
16.4900
16.6200
2,880,100
16.4900
16.6000
16.2900
16.5400
4,108,500
15.7100
16.2500
15.6800
16.2300
2,165,400
16.0100
16.0600
15.7600
15.8400
2,646,600
16.1500
16.3200
15.7700
15.8600
3,066,700
17 · 8-K
Pre-market · 08:30 ET
FORM 8-K ↗
Weekend
Weekend
16.3600
16.4200
16.1300
16.2300
3,724,700
16.4800
16.5600
16.4200
16.4400
3,605,000
16.6400
16.7400
16.4700
16.4900
3,148,300
16.7900
16.9400
16.6300
16.6400
2,192,300
No trading
Weekend
Weekend
16.8600
16.9200
16.6300
16.8600
2,902,700
16.6200
16.8400
16.3800
16.7900
3,061,600
16.5000
16.7500
16.4100
16.7000
3,488,900
16.2100
16.5200
16.1200
16.5000
2,300,700
16.0100
16.3200
16.0000
16.2600
1,688,800
Weekend
Weekend
16.2600
16.2600
15.8600
16.0000
2,163,900
16.4100
16.4500
16.1300
16.2500
1,985,700
16 · 8-K
After-hours · 16:15 ET
FORM 8-K ↗
16.3600
16.4300
16.1400
16.2900
1,857,300
16.5100
16.5100
16.2800
16.4600
2,034,000
16.5900
16.6500
16.3900
16.4500
1,372,900
Weekend
Weekend
16.3700
16.5300
16.3100
16.4300
1,384,400
16.3600
16.6400
16.3500
16.3700
3,509,400
16.5600
16.7100
16.4100
16.4200
2,386,200
16.4700
16.6600
16.3900
16.5000
1,610,600
15 · 8-K
After-hours · 16:27 ET
FORM 8-K ↗
16.1800
16.5100
16.1400
16.4600
2,477,800
Weekend
Weekend
16.3300
16.4000
16.0500
16.2500
1,868,600
14 · 10-Q
After-hours · 16:31 ET
FORM 10-Q ↗
15.9500
16.5200
15.9400
16.3100
3,540,100
13 · 8-K
After-hours · 16:05 ET
FORM 8-K ↗
16.2400
16.5100
16.2400
16.2900
2,480,600
15.9400
16.3500
15.9400
16.3200
4,689,500
15.7800
15.9800
15.7300
15.8300
1,493,900
Weekend
Weekend
15.8200
15.9100
15.6500
15.7900
2,150,200
15.5300
15.8800
15.5300
15.8500
2,203,800
15.9500
15.9800
15.4600
15.5000
3,666,000
16.1900
16.3000
15.8400
15.9000
2,644,200
16.0800
16.3000
16.0400
16.2100
1,492,300
Weekend
Weekend
15.7200
16.1900
15.7200
16.1500
1,737,800
15.7000
15.8300
15.5800
15.6600
2,436,200
15.6800
15.7300
15.5400
15.6700
1,374,100
15.4900
15.7300
15.4800
15.7000
1,881,400
15.4600
15.5500
15.2200
15.5200
1,584,900
Weekend
Weekend
15.2400
15.4400
15.1700
15.4000
1,154,800
15.1200
15.3700
15.0900
15.2500
1,323,700
15.4300
15.4300
15.1900
15.2100
2,553,600
15.0800
15.2300
15.0500
15.1500
3,250,500
15.0400
15.2000
15.0000
15.0700
1,287,800
Weekend
Weekend
No trading
14.6000
15.1100
14.6000
15.1000
2,615,000
14.8500
15.0500
14.7500
14.8700
3,437,200
14.9900
14.9900
14.6300
14.8900
3,003,600
14.8900
15.0400
14.7700
14.8100
2,299,400
Weekend
Weekend
14.7900
14.8800
14.6800
14.7600
2,750,000
15.1600
15.2000
14.9500
15.0000
2,744,000
15.2600
15.2900
15.0000
15.0100
2,108,000
15.0200
15.2100
14.9000
15.1000
3,177,400
15.3700
15.4900
15.1000
15.1300
2,310,100
Weekend
Weekend
15.6700
15.6700
14.9900
15.1200
3,707,700
12 · DEF 14A
After-hours · 16:30 ET
FORM DEF 14A ↗
15.6100
15.7800
15.4600
15.5400
1,656,800
16.5200
16.5200
15.7300
15.7500
2,618,100
15.8800
16.0700
15.8000
16.0200
1,985,100
15.9400
16.0800
15.7200
15.7200
1,690,800
Weekend
Weekend
16.3000
16.3900
15.7300
15.8100
2,451,200
15.8800
16.3100
15.8800
16.0800
2,863,500
16.1300
16.1600
15.8800
16.0400
3,213,500
16.2300
16.4100
15.9900
16.2300
2,195,300
16.3400
16.4100
15.9800
16.3100
3,083,800
Weekend
Weekend
16.4100
16.5300
16.3100
16.4700
2,546,800
16.5900
16.6900
16.4800
16.6500
1,699,700
16.4800
16.7600
16.3600
16.7400
2,315,400
16.3100
16.6100
16.1400
16.5300
2,900,000
16.4700
16.7100
16.4400
16.6400
1,607,400
11 · 8-K
Pre-market · 06:07 ET
FORM 8-K ↗
Weekend
Weekend
16.8200
16.9300
16.4300
16.5700
3,329,500
16.8400
16.9900
16.8000
16.9000
3,940,100
16.6900
16.8000
16.5400
16.7800
2,827,800
16.2900
16.7700
16.2900
16.7200
9,065,100
16.6100
16.8200
16.2900
16.4500
3,213,900
Weekend
Weekend
16.6600
16.7400
16.4700
16.5600
2,428,800
16.5500
16.6500
16.4100
16.5900
2,262,600
16.4100
16.6600
16.3500
16.5400
4,021,100
10 · 10-K
After-hours · 16:31 ET
FORM 10-K ↗
16.5200
16.6000
16.0100
16.4100
4,929,600
No trading
Weekend
Weekend
15.9900
16.3600
15.9300
16.3500
3,987,100
17.1500
17.1500
15.8300
15.9300
5,838,600
9 · 8-K
After-hours · 16:05 ET
FORM 8-K ↗
17.0800
17.2600
16.7800
16.8200
3,794,200
16.7400
17.0900
16.7400
17.0600
2,394,600
16.6400
16.7800
16.5100
16.7700
1,623,100
Weekend
Weekend
8 · 8-K
After-hours · 16:41 ET
FORM 8-K ↗
16.5400
16.7100
16.4700
16.6000
3,368,900
16.5200
16.5700
16.1300
16.3900
3,486,300
16.3300
16.7100
16.3300
16.5100
3,101,700
16.3700
16.5900
16.1100
16.2600
3,982,900
16.7300
16.7400
16.4000
16.4200
2,410,900
Weekend
Weekend
16.7000
16.7200
16.4900
16.7000
1,945,300
16.5600
16.7200
16.4400
16.7000
1,575,600
16.8300
16.9400
16.3700
16.4400
1,787,500
16.7200
16.9700
16.7200
16.8300
1,945,200
16.7900
16.8800
16.6300
16.7600
3,478,200
Weekend
Weekend
16.7500
16.8900
16.7000
16.8400
2,160,300
17.0700
17.2300
16.7500
16.8100
3,486,300
16.8500
17.1300
16.8200
17.0600
3,017,300
16.5500
17.1200
16.5500
16.8100
2,209,600
No trading
Weekend
Weekend
17.0400
17.3700
16.9600
17.2600
2,720,900
17.1600
17.3700
17.0700
17.0800
2,310,400
17.0800
17.2500
17.0100
17.1500
2,100,900
17.1700
17.2200
16.9000
17.0900
2,014,000
17.3700
17.4800
17.1400
17.1700
2,527,100
Weekend
Weekend
17.6500
17.6700
17.1900
17.3200
3,037,000
17.2100
17.5400
17.1800
17.4800
4,863,300
17.5000
17.6000
17.1200
17.3000
2,369,300
17.1100
17.5000
17.0900
17.4300
1,929,000
17.5000
17.6200
17.2100
17.2400
2,228,200
Weekend
Weekend
17.3800
17.6300
17.2500
17.6000
1,839,400
No trading
17.6300
17.6300
17.4500
17.4800
1,783,000
17.6800
17.7900
17.5900
17.7700
1,901,800
17.5600
17.6800
17.4600
17.6200
1,741,000
Weekend
Weekend
17.2500
17.5400
17.2500
17.5200
1,065,000
No trading
17.3700
17.4100
17.2900
17.3200
695,300
17.2500
17.4000
17.1800
17.3000
1,802,400
16.7500
17.3100
16.6500
17.2500
2,776,300
Weekend
Weekend
16.9900
17.0000
16.7800
16.7900
10,493,900
17.2800
17.2800
17.0400
17.0400
1,875,200
16.9600
17.2400
16.9600
17.1700
2,545,500
16.9700
17.0500
16.8300
16.9800
2,195,600
17.0500
17.0500
16.9400
16.9900
1,782,200
Weekend
Weekend
17.0900
17.1400
16.8900
16.9300
3,326,800
16.9100
17.1000
16.8800
17.0100
3,428,700
16.6000
16.8900
16.4500
16.8000
4,748,700
16.5300
16.6800
16.4400
16.4500
2,390,600
16.5000
16.6500
16.3200
16.4500
2,680,300
7 · 8-K
Pre-market · 08:00 ET
FORM 8-K ↗
Weekend
Weekend
16.7000
16.7600
16.5200
16.5300
1,691,300
16.1100
17.2200
16.0600
16.7500
3,276,400
17.2100
17.3900
17.1600
17.2500
1,986,000
17.1500
17.2800
17.0600
17.2000
2,336,200
17.0000
17.1500
16.9500
17.0700
3,337,100
Weekend
Weekend
17.1300
17.2200
17.0400
17.1500
665,400
No trading
16.9800
17.1600
16.9700
17.0800
2,006,300
16.9300
17.2200
16.8100
17.0700
2,228,300
16.9000
16.9600
16.7700
16.8000
2,313,400
Weekend
Weekend
16.8800
17.0500
16.7500
16.9400
2,862,100
16.5300
16.8300
16.5200
16.7400
2,867,800
16.4000
16.5400
16.3100
16.5000
2,559,500
16.4300
16.5100
16.3400
16.3600
2,321,100
16.6500
16.7300
16.3400
16.3700
2,882,900
Weekend
Weekend
16.4700
16.6900
16.4100
16.5600
2,899,100
16.4700
16.5500
16.3700
16.4600
2,938,100
16.5600
16.7200
16.3000
16.5600
3,701,600
16.3200
16.5800
16.2400
16.5600
2,121,200
6 · 8-K
After-hours · 16:07 ET
FORM 8-K ↗
16.2700
16.4300
16.1500
16.3100
2,229,600
Weekend
Weekend
16.0200
16.4700
16.0200
16.4700
2,950,300
16.2600
16.3000
15.9500
15.9700
2,731,900
16.2500
16.4400
16.1500
16.2600
3,135,300
15.9200
16.2200
15.8900
16.2100
4,106,100
15.7400
16.0000
15.7100
16.0000
4,886,000
Weekend
Weekend
15.7000
16.1200
15.7000
15.9300
7,015,400
5 · 10-Q
After-hours · 16:16 ET
FORM 10-Q ↗
15.4900
15.8500
15.2400
15.7700
7,387,200
4 · 8-K
After-hours · 16:05 ET
FORM 8-K ↗
15.6500
15.7400
15.0700
15.1200
6,238,700
16.2000
16.2000
15.7900
15.7900
2,615,100
16.1700
16.2100
16.0200
16.1600
3,268,400
Weekend
Weekend
16.4700
16.4700
16.2000
16.2600
2,268,800
16.3300
16.3600
16.0800
16.3100
2,446,900
16.2500
16.4500
16.1200
16.3200
2,339,600
16.1300
16.3700
16.0500
16.2000
1,719,700
16.0600
16.1900
16.0200
16.0800
1,340,700
Weekend
Weekend
16.0400
16.2100
15.9100
16.0300
2,081,900
16.1100
16.1700
15.9100
16.0700
1,757,500
16.3100
16.4400
16.0600
16.1000
2,121,000
16.3000
16.3800
16.0900
16.2500
3,172,900
16.2200
16.3900
16.1700
16.3600
2,463,600
Weekend
Weekend
16.2900
16.3200
15.8700
16.1200
3,999,200
16.3700
16.4300
16.1000
16.1800
3,884,300
16.1900
16.3900
16.0600
16.3600
4,735,600
16.1500
16.4200
16.1400
16.2300
3,483,000
16.3600
16.3600
16.1100
16.1600
2,438,700
Weekend
Weekend
16.3400
16.5200
16.2900
16.3100
2,472,600
16.3200
16.4400
16.1800
16.3200
2,677,800
16.4200
16.4500
16.1200
16.3900
3,092,500
16.3700
16.4000
16.1300
16.3900
2,495,300
16.5200
16.6300
16.3100
16.3500
2,541,400
Weekend
Weekend
16.5200
16.6700
16.4900
16.5400
2,748,000
16.7100
16.7500
16.4300
16.4500
2,823,500
17.0500
17.1300
16.7000
16.7000
2,805,000
17.1100
17.1700
17.0200
17.1000
2,305,200
17.1900
17.1900
16.8800
17.0300
2,276,500
Weekend
Weekend
17.0800
17.2500
17.0000
17.1800
3,272,000
16.9600
17.1800
16.9200
17.0600
2,107,700
16.9500
17.2800
16.9000
16.9300
2,514,500
17.1800
17.2900
16.8700
16.9400
2,553,600
17.3700
17.4300
17.0700
17.1900
2,934,400
Weekend
Weekend
17.7100
17.7500
17.3900
17.4000
2,106,700
17.3200
17.7600
17.3000
17.7100
1,809,300
17.8200
17.9400
17.3800
17.3800
3,630,400
3 · 8-K
Pre-market · 08:31 ET
FORM 8-K ↗
17.8600
17.9800
17.7300
17.8900
3,713,800
17.8600
17.9900
17.7700
17.8800
2,166,600
Weekend
Weekend
17.8800
18.1800
17.8500
18.0400
3,374,800
17.7200
17.8200
17.5800
17.7800
1,279,000
17.5100
17.6300
17.4500
17.6200
2,773,800
17.8800
17.9300
17.5000
17.6100
2,209,600
No trading
Weekend
Weekend
17.8600
18.1200
17.8300
18.1100
2,085,500
17.7100
17.8800
17.5500
17.8700
2,157,700
17.3500
17.7500
17.3500
17.7200
1,856,500
17.5300
17.6900
17.4000
17.4200
2,476,700
17.6100
17.6700
17.4200
17.4800
1,069,700
Weekend
Weekend
17.3200
17.8200
17.2400
17.6800
2,646,600
17.1400
17.2600
17.0900
17.1600
1,682,000
17.4800
17.5400
17.2600
17.2800
2,359,500
17.2600
17.4900
17.2500
17.4100
2,394,500
17.4300
17.4600
17.1800
17.1900
2,919,300
Weekend
Weekend
17.2700
17.4500
17.2700
17.4300
2,997,100
17.4700
17.4700
17.2400
17.3200
1,967,100
17.4500
17.6700
17.2900
17.6100
3,245,000
17.1200
17.4200
17.0300
17.3900
2,898,900
17.1800
17.2700
17.0400
17.1100
2,610,000
Weekend
Weekend
17.4700
17.4700
17.1900
17.2300
2,358,300
17.1700
17.4900
17.1200
17.4000
3,125,300
17.1700
17.4000
17.0000
17.0800
3,489,900
16.7900
17.2400
16.7100
17.2400
4,341,200
16.8600
16.9300
16.6800
16.7000
2,856,000
Weekend
Weekend
17.1800
17.6000
16.5900
16.7600
3,113,200
2 · 10-Q
After-hours · 16:16 ET
FORM 10-Q ↗
16.6400
17.1400
16.6400
16.7700
4,653,200
1 · 8-K
After-hours · 16:05 ET
FORM 8-K ↗
17.4600
17.4900
16.9400
17.1300
3,746,900
17.2300
17.5600
17.2000
17.5200
1,942,900
17.3800
17.4600
17.1700
17.1900
2,203,500
Weekend
Weekend
17.3900
17.5100
17.2400
17.3800
1,344,900
17.4900
17.6000
17.3600
17.4100
1,908,100
17.5500
17.6700
17.4300
17.5100
2,060,800
17.1800
17.5600
17.1300
17.5400
2,967,800
Announcement Events
Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.