Independence Realty Trust, Inc. ( IRT) - Price History
Monthly price history for IRT (Independence Realty Trust, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $16.54 | $16.54 |
| May 2026 | $16.23 | $16.23 |
| April 2026 | $16.31 | $16.31 |
| March 2026 | $14.89 | $14.89 |
| February 2026 | $16.38 | $16.57 |
| January 2026 | $16.51 | $16.70 |
| December 2025 | $17.28 | $17.48 |
| November 2025 | $16.79 | $17.15 |
| October 2025 | $15.60 | $15.93 |
| September 2025 | $16.05 | $16.39 |
| August 2025 | $17.55 | $18.11 |
| July 2025 | $16.25 | $16.77 |
| June 2025 | $17.14 | $17.69 |
| May 2025 | $17.84 | $18.59 |
| April 2025 | $18.65 | $19.43 |
| March 2025 | $20.38 | $21.23 |
| February 2025 | $20.76 | $21.80 |
| January 2025 | $18.30 | $19.21 |
| December 2024 | $18.90 | $19.84 |
| November 2024 | $20.63 | $21.84 |
| October 2024 | $18.54 | $19.62 |
| September 2024 | $19.37 | $20.50 |
| August 2024 | $19.48 | $20.78 |
| July 2024 | $17.48 | $18.65 |
| June 2024 | $17.57 | $18.74 |
| May 2024 | $15.52 | $16.70 |
| April 2024 | $14.66 | $15.77 |
| March 2024 | $14.99 | $16.13 |
| February 2024 | $13.47 | $14.64 |
| January 2024 | $13.51 | $14.69 |
| December 2023 | $14.07 | $15.30 |
| November 2023 | $12.40 | $13.62 |
| October 2023 | $11.28 | $12.39 |
| September 2023 | $12.81 | $14.07 |
| August 2023 | $15.15 | $16.83 |
| July 2023 | $15.34 | $17.04 |
| June 2023 | $16.40 | $18.22 |
| May 2023 | $15.41 | $17.27 |
| April 2023 | $14.85 | $16.65 |
| March 2023 | $14.30 | $16.03 |
| February 2023 | $15.99 | $18.09 |
| January 2023 | $16.65 | $18.83 |
| December 2022 | $14.91 | $16.86 |
| November 2022 | $15.89 | $18.12 |
| October 2022 | $14.69 | $16.76 |
| September 2022 | $14.67 | $16.73 |
| August 2022 | $16.91 | $19.45 |
| July 2022 | $19.30 | $22.20 |
| June 2022 | $18.02 | $20.73 |
| May 2022 | $20.30 | $23.51 |
| April 2022 | $23.54 | $27.26 |
| March 2022 | $22.84 | $26.44 |
| February 2022 | $21.73 | $25.27 |
| January 2022 | $19.77 | $22.99 |
| December 2021 | $22.21 | $25.83 |
| November 2021 | $20.96 | $24.50 |
| October 2021 | $20.22 | $23.63 |
| September 2021 | $17.41 | $20.35 |
| August 2021 | $17.42 | $20.48 |
| July 2021 | $16.40 | $19.28 |
| June 2021 | $15.41 | $18.23 |
| May 2021 | $14.43 | $17.08 |
| April 2021 | $14.23 | $16.84 |
| March 2021 | $12.84 | $15.20 |
| February 2021 | $11.77 | $14.04 |
| January 2021 | $11.14 | $13.28 |
| December 2020 | $11.26 | $13.43 |
| November 2020 | $10.71 | $12.88 |
| October 2020 | $10.10 | $12.15 |
| September 2020 | $9.53 | $11.59 |
| August 2020 | $9.63 | $11.71 |
| July 2020 | $9.46 | $11.50 |
| June 2020 | $9.35 | $11.49 |
| May 2020 | $8.05 | $9.89 |
| April 2020 | $8.20 | $10.07 |
| March 2020 | $7.13 | $8.94 |
| February 2020 | $10.58 | $13.26 |
| January 2020 | $11.70 | $14.67 |
| December 2019 | $11.23 | $14.08 |
| November 2019 | $11.76 | $14.94 |
| October 2019 | $12.12 | $15.40 |
| September 2019 | $11.27 | $14.31 |
| August 2019 | $10.82 | $13.91 |
| July 2019 | $9.60 | $12.35 |
| June 2019 | $9 | $11.57 |
| May 2019 | $8.40 | $10.98 |
| April 2019 | $8.10 | $10.59 |
| March 2019 | $8.26 | $10.79 |
| February 2019 | $7.80 | $10.36 |
| January 2019 | $7.86 | $10.45 |
| December 2018 | $6.91 | $9.18 |
| November 2018 | $7.45 | $10.10 |
| October 2018 | $7.31 | $9.91 |
| September 2018 | $7.63 | $10.53 |
| August 2018 | $7.49 | $10.33 |
| July 2018 | $7.36 | $10.15 |
| June 2018 | $7.34 | $10.31 |
| May 2018 | $6.91 | $9.70 |
| April 2018 | $6.69 | $9.40 |
| March 2018 | $6.41 | $9.18 |
| February 2018 | $5.95 | $8.52 |
| January 2018 | $6.41 | $9.19 |
| December 2017 | $7.04 | $10.09 |
| November 2017 | $7.17 | $10.33 |
| October 2017 | $7 | $10.15 |
| September 2017 | $6.98 | $10.17 |
| August 2017 | $7.02 | $10.29 |
| July 2017 | $6.86 | $10.12 |
| June 2017 | $6.65 | $9.87 |
| May 2017 | $6.44 | $9.61 |
| April 2017 | $6.12 | $9.20 |
| March 2017 | $6.20 | $9.37 |
| February 2017 | $6.04 | $9.19 |
| January 2017 | $6.02 | $9.23 |
| December 2016 | $5.78 | $8.92 |
| November 2016 | $5.51 | $8.55 |
| October 2016 | $5.33 | $8.33 |
| September 2016 | $5.72 | $9 |
| August 2016 | $5.97 | $9.45 |
| July 2016 | $5.67 | $9.04 |
| June 2016 | $5.10 | $8.18 |
| May 2016 | $4.82 | $7.80 |
| April 2016 | $4.40 | $7.17 |
| March 2016 | $4.33 | $7.12 |
| February 2016 | $3.88 | $6.43 |
| January 2016 | $4.07 | $6.81 |
| December 2015 | $4.45 | $7.51 |
| November 2015 | $4.60 | $7.82 |
| October 2015 | $4.57 | $7.84 |
| September 2015 | $4.17 | $7.21 |
| August 2015 | $4.25 | $7.41 |
| July 2015 | $4.65 | $8.17 |
| June 2015 | $4.25 | $7.53 |
| May 2015 | $4.94 | $8.83 |
| April 2015 | $5.12 | $9.20 |
| March 2015 | $5.24 | $9.49 |
| February 2015 | $5.11 | $9.30 |
| January 2015 | $5.19 | $9.52 |
| December 2014 | $5.05 | $9.31 |
| November 2014 | $5.08 | $9.44 |
| October 2014 | $5.26 | $9.83 |
| September 2014 | $5.15 | $9.68 |
| August 2014 | $5.35 | $10.13 |
| July 2014 | $5.18 | $9.85 |
| June 2014 | $4.94 | $9.46 |
| May 2014 | $4.72 | $9.09 |
| April 2014 | $4.61 | $8.94 |
| March 2014 | $4.56 | $8.91 |
| February 2014 | $4.38 | $8.61 |
| January 2014 | $4.14 | $8.20 |
| December 2013 | $4.18 | $8.34 |
| November 2013 | $4.17 | $8.37 |
| October 2013 | $4.26 | $8.60 |
| September 2013 | $4.07 | $8.28 |
| August 2013 | $4.10 | $8.40 |
IRT
Price: $16.54
Dividend Yield: 4.13%
Forward Dividend Yield: 4.44%
Payout Ratio: -1280.00%
Dividend Per Share: 0.72 USD
Earnings Per Share: 0.20 USD
P/E Ratio: 82.50
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Residential
Country: United States
Volume: 848981
Ebitda: 23.6 millionMarket Capitalization: 4.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 10.31%
DGR5: 5.18%
DGR10: 2.40%