Independence Realty Trust, Inc. - Price History
Monthly price history for IRT (Independence Realty Trust, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $15.65 | $15.65 |
| March 2024 | $16.13 | $16.13 |
| February 2024 | $14.49 | $14.64 |
| January 2024 | $14.54 | $14.69 |
| December 2023 | $15.14 | $15.30 |
| November 2023 | $13.34 | $13.62 |
| October 2023 | $12.14 | $12.39 |
| September 2023 | $13.78 | $14.07 |
| August 2023 | $16.30 | $16.83 |
| July 2023 | $16.50 | $17.04 |
| June 2023 | $17.65 | $18.22 |
| May 2023 | $16.58 | $17.27 |
| April 2023 | $15.98 | $16.65 |
| March 2023 | $15.39 | $16.03 |
| February 2023 | $17.21 | $18.09 |
| January 2023 | $17.92 | $18.83 |
| December 2022 | $16.04 | $16.86 |
| November 2022 | $17.10 | $18.12 |
| October 2022 | $15.81 | $16.76 |
| September 2022 | $15.78 | $16.73 |
| August 2022 | $18.20 | $19.45 |
| July 2022 | $20.77 | $22.20 |
| June 2022 | $19.40 | $20.73 |
| May 2022 | $21.85 | $23.51 |
| April 2022 | $25.34 | $27.26 |
| March 2022 | $24.57 | $26.44 |
| February 2022 | $23.38 | $25.27 |
| January 2022 | $21.27 | $22.99 |
| December 2021 | $23.90 | $25.83 |
| November 2021 | $22.56 | $24.50 |
| October 2021 | $21.76 | $23.63 |
| September 2021 | $18.74 | $20.35 |
| August 2021 | $18.75 | $20.48 |
| July 2021 | $17.65 | $19.28 |
| June 2021 | $16.58 | $18.23 |
| May 2021 | $15.53 | $17.08 |
| April 2021 | $15.31 | $16.84 |
| March 2021 | $13.82 | $15.20 |
| February 2021 | $12.67 | $14.04 |
| January 2021 | $11.98 | $13.28 |
| December 2020 | $12.12 | $13.43 |
| November 2020 | $11.52 | $12.88 |
| October 2020 | $10.87 | $12.15 |
| September 2020 | $10.26 | $11.59 |
| August 2020 | $10.36 | $11.71 |
| July 2020 | $10.18 | $11.50 |
| June 2020 | $10.06 | $11.49 |
| May 2020 | $8.66 | $9.89 |
| April 2020 | $8.82 | $10.07 |
| March 2020 | $7.67 | $8.94 |
| February 2020 | $11.38 | $13.26 |
| January 2020 | $12.59 | $14.67 |
| December 2019 | $12.08 | $14.08 |
| November 2019 | $12.66 | $14.94 |
| October 2019 | $13.05 | $15.40 |
| September 2019 | $12.12 | $14.31 |
| August 2019 | $11.64 | $13.91 |
| July 2019 | $10.33 | $12.35 |
| June 2019 | $9.68 | $11.57 |
| May 2019 | $9.04 | $10.98 |
| April 2019 | $8.72 | $10.59 |
| March 2019 | $8.89 | $10.79 |
| February 2019 | $8.39 | $10.36 |
| January 2019 | $8.46 | $10.45 |
| December 2018 | $7.43 | $9.18 |
| November 2018 | $8.02 | $10.10 |
| October 2018 | $7.87 | $9.91 |
| September 2018 | $8.21 | $10.53 |
| August 2018 | $8.06 | $10.33 |
| July 2018 | $7.92 | $10.15 |
| June 2018 | $7.90 | $10.31 |
| May 2018 | $7.43 | $9.70 |
| April 2018 | $7.20 | $9.40 |
| March 2018 | $6.90 | $9.18 |
| February 2018 | $6.40 | $8.52 |
| January 2018 | $6.90 | $9.19 |
| December 2017 | $7.58 | $10.09 |
| November 2017 | $7.71 | $10.33 |
| October 2017 | $7.54 | $10.15 |
| September 2017 | $7.51 | $10.17 |
| August 2017 | $7.55 | $10.29 |
| July 2017 | $7.38 | $10.12 |
| June 2017 | $7.16 | $9.87 |
| May 2017 | $6.92 | $9.61 |
| April 2017 | $6.59 | $9.20 |
| March 2017 | $6.67 | $9.37 |
| February 2017 | $6.50 | $9.19 |
| January 2017 | $6.48 | $9.23 |
| December 2016 | $6.22 | $8.92 |
| November 2016 | $5.93 | $8.55 |
| October 2016 | $5.73 | $8.33 |
| September 2016 | $6.15 | $9 |
| August 2016 | $6.42 | $9.45 |
| July 2016 | $6.10 | $9.04 |
| June 2016 | $5.49 | $8.18 |
| May 2016 | $5.19 | $7.80 |
| April 2016 | $4.73 | $7.17 |
| March 2016 | $4.66 | $7.12 |
| February 2016 | $4.17 | $6.43 |
| January 2016 | $4.38 | $6.81 |
| December 2015 | $4.78 | $7.51 |
| November 2015 | $4.94 | $7.82 |
| October 2015 | $4.92 | $7.84 |
| September 2015 | $4.49 | $7.21 |
| August 2015 | $4.57 | $7.41 |
| July 2015 | $5 | $8.17 |
| June 2015 | $4.57 | $7.53 |
| May 2015 | $5.32 | $8.83 |
| April 2015 | $5.51 | $9.20 |
| March 2015 | $5.64 | $9.49 |
| February 2015 | $5.50 | $9.30 |
| January 2015 | $5.59 | $9.52 |
| December 2014 | $5.43 | $9.31 |
| November 2014 | $5.47 | $9.44 |
| October 2014 | $5.66 | $9.83 |
| September 2014 | $5.54 | $9.68 |
| August 2014 | $5.76 | $10.13 |
| July 2014 | $5.57 | $9.85 |
| June 2014 | $5.32 | $9.46 |
| May 2014 | $5.08 | $9.09 |
| April 2014 | $4.96 | $8.94 |
| March 2014 | $4.91 | $8.91 |
| February 2014 | $4.71 | $8.61 |
| January 2014 | $4.45 | $8.20 |
| December 2013 | $4.50 | $8.34 |
| November 2013 | $4.48 | $8.37 |
| October 2013 | $4.57 | $8.59 |
| September 2013 | $4.36 | $8.25 |
| August 2013 | $4.36 | $8.30 |
IRT
Price: $15.62
Dividend Yield: 0.04%
Forward Dividend Yield: 4.10%
Payout Ratio: 256.00%
Dividend Per Share: 0.64 USD
Earnings Per Share: -0.08 USD
P/E Ratio: 59.24
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Residential
Volume: 848981
Ebitda: 23.6 millionMarket Capitalization: 3.6 billion
Average Dividend Frequency: 6
Years Paying Dividends: 12
DGR3: 2.22%
DGR5: 3.33%
DGR10: 5.43%