Independence Realty Trust, Inc. ( IRT) - Price History
Monthly price history for IRT (Independence Realty Trust, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2025 | $17.73 | $17.73 |
| May 2025 | $18.59 | $18.59 |
| April 2025 | $19.43 | $19.43 |
| March 2025 | $21.23 | $21.23 |
| February 2025 | $21.63 | $21.80 |
| January 2025 | $19.06 | $19.21 |
| December 2024 | $19.69 | $19.84 |
| November 2024 | $21.50 | $21.84 |
| October 2024 | $19.31 | $19.62 |
| September 2024 | $20.18 | $20.50 |
| August 2024 | $20.30 | $20.78 |
| July 2024 | $18.22 | $18.65 |
| June 2024 | $18.30 | $18.74 |
| May 2024 | $16.17 | $16.70 |
| April 2024 | $15.27 | $15.77 |
| March 2024 | $15.62 | $16.13 |
| February 2024 | $14.03 | $14.64 |
| January 2024 | $14.08 | $14.69 |
| December 2023 | $14.66 | $15.30 |
| November 2023 | $12.92 | $13.62 |
| October 2023 | $11.75 | $12.39 |
| September 2023 | $13.35 | $14.07 |
| August 2023 | $15.78 | $16.83 |
| July 2023 | $15.98 | $17.04 |
| June 2023 | $17.09 | $18.22 |
| May 2023 | $16.05 | $17.27 |
| April 2023 | $15.48 | $16.65 |
| March 2023 | $14.90 | $16.03 |
| February 2023 | $16.66 | $18.09 |
| January 2023 | $17.35 | $18.83 |
| December 2022 | $15.53 | $16.86 |
| November 2022 | $16.55 | $18.12 |
| October 2022 | $15.31 | $16.76 |
| September 2022 | $15.28 | $16.73 |
| August 2022 | $17.62 | $19.45 |
| July 2022 | $20.11 | $22.20 |
| June 2022 | $18.78 | $20.73 |
| May 2022 | $21.16 | $23.51 |
| April 2022 | $24.53 | $27.26 |
| March 2022 | $23.79 | $26.44 |
| February 2022 | $22.64 | $25.27 |
| January 2022 | $20.60 | $22.99 |
| December 2021 | $23.14 | $25.83 |
| November 2021 | $21.84 | $24.50 |
| October 2021 | $21.06 | $23.63 |
| September 2021 | $18.14 | $20.35 |
| August 2021 | $18.15 | $20.48 |
| July 2021 | $17.09 | $19.28 |
| June 2021 | $16.05 | $18.23 |
| May 2021 | $15.04 | $17.08 |
| April 2021 | $14.83 | $16.84 |
| March 2021 | $13.38 | $15.20 |
| February 2021 | $12.27 | $14.04 |
| January 2021 | $11.60 | $13.28 |
| December 2020 | $11.73 | $13.43 |
| November 2020 | $11.15 | $12.88 |
| October 2020 | $10.52 | $12.15 |
| September 2020 | $9.93 | $11.59 |
| August 2020 | $10.04 | $11.71 |
| July 2020 | $9.86 | $11.50 |
| June 2020 | $9.74 | $11.49 |
| May 2020 | $8.39 | $9.89 |
| April 2020 | $8.54 | $10.07 |
| March 2020 | $7.43 | $8.94 |
| February 2020 | $11.02 | $13.26 |
| January 2020 | $12.19 | $14.67 |
| December 2019 | $11.70 | $14.08 |
| November 2019 | $12.26 | $14.94 |
| October 2019 | $12.63 | $15.40 |
| September 2019 | $11.74 | $14.31 |
| August 2019 | $11.27 | $13.91 |
| July 2019 | $10 | $12.35 |
| June 2019 | $9.37 | $11.57 |
| May 2019 | $8.76 | $10.98 |
| April 2019 | $8.44 | $10.59 |
| March 2019 | $8.60 | $10.79 |
| February 2019 | $8.12 | $10.36 |
| January 2019 | $8.19 | $10.45 |
| December 2018 | $7.20 | $9.18 |
| November 2018 | $7.76 | $10.10 |
| October 2018 | $7.62 | $9.91 |
| September 2018 | $7.95 | $10.53 |
| August 2018 | $7.80 | $10.33 |
| July 2018 | $7.66 | $10.15 |
| June 2018 | $7.65 | $10.31 |
| May 2018 | $7.20 | $9.70 |
| April 2018 | $6.97 | $9.40 |
| March 2018 | $6.68 | $9.18 |
| February 2018 | $6.20 | $8.52 |
| January 2018 | $6.68 | $9.19 |
| December 2017 | $7.34 | $10.09 |
| November 2017 | $7.47 | $10.33 |
| October 2017 | $7.30 | $10.15 |
| September 2017 | $7.27 | $10.17 |
| August 2017 | $7.31 | $10.29 |
| July 2017 | $7.15 | $10.12 |
| June 2017 | $6.93 | $9.87 |
| May 2017 | $6.70 | $9.61 |
| April 2017 | $6.38 | $9.20 |
| March 2017 | $6.46 | $9.37 |
| February 2017 | $6.29 | $9.19 |
| January 2017 | $6.28 | $9.23 |
| December 2016 | $6.03 | $8.92 |
| November 2016 | $5.74 | $8.55 |
| October 2016 | $5.55 | $8.33 |
| September 2016 | $5.96 | $9 |
| August 2016 | $6.22 | $9.45 |
| July 2016 | $5.91 | $9.04 |
| June 2016 | $5.31 | $8.18 |
| May 2016 | $5.02 | $7.80 |
| April 2016 | $4.58 | $7.17 |
| March 2016 | $4.51 | $7.12 |
| February 2016 | $4.04 | $6.43 |
| January 2016 | $4.24 | $6.81 |
| December 2015 | $4.63 | $7.51 |
| November 2015 | $4.79 | $7.82 |
| October 2015 | $4.76 | $7.84 |
| September 2015 | $4.34 | $7.21 |
| August 2015 | $4.43 | $7.41 |
| July 2015 | $4.84 | $8.17 |
| June 2015 | $4.43 | $7.53 |
| May 2015 | $5.15 | $8.83 |
| April 2015 | $5.33 | $9.20 |
| March 2015 | $5.46 | $9.49 |
| February 2015 | $5.32 | $9.30 |
| January 2015 | $5.41 | $9.52 |
| December 2014 | $5.26 | $9.31 |
| November 2014 | $5.30 | $9.44 |
| October 2014 | $5.48 | $9.83 |
| September 2014 | $5.36 | $9.68 |
| August 2014 | $5.58 | $10.13 |
| July 2014 | $5.39 | $9.85 |
| June 2014 | $5.15 | $9.46 |
| May 2014 | $4.91 | $9.09 |
| April 2014 | $4.80 | $8.94 |
| March 2014 | $4.75 | $8.91 |
| February 2014 | $4.56 | $8.61 |
| January 2014 | $4.31 | $8.20 |
| December 2013 | $4.35 | $8.34 |
| November 2013 | $4.34 | $8.37 |
| October 2013 | $4.43 | $8.59 |
| September 2013 | $4.23 | $8.25 |
| August 2013 | $4.23 | $8.30 |
IRT
Price: $17.73
Dividend Yield: 3.26%
Forward Dividend Yield: 3.84%
Payout Ratio: -1280.00%
Dividend Per Share: 0.68 USD
Earnings Per Share: 0.13 USD
P/E Ratio: 142.54
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Residential
Volume: 848981
Ebitda: 23.6 millionMarket Capitalization: 4.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 11.02%
DGR5: -3.61%
DGR10: 3.96%