Independence Realty Trust, Inc. ( IRT) - Price History
Monthly price history for IRT (Independence Realty Trust, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $16.35 | $16.35 |
| June 2026 | $16.69 | $16.69 |
| May 2026 | $16.06 | $16.23 |
| April 2026 | $16.14 | $16.31 |
| March 2026 | $14.73 | $14.89 |
| February 2026 | $16.21 | $16.57 |
| January 2026 | $16.33 | $16.70 |
| December 2025 | $17.10 | $17.48 |
| November 2025 | $16.61 | $17.15 |
| October 2025 | $15.43 | $15.93 |
| September 2025 | $15.88 | $16.39 |
| August 2025 | $17.36 | $18.11 |
| July 2025 | $16.08 | $16.77 |
| June 2025 | $16.96 | $17.69 |
| May 2025 | $17.65 | $18.59 |
| April 2025 | $18.45 | $19.43 |
| March 2025 | $20.16 | $21.23 |
| February 2025 | $20.54 | $21.80 |
| January 2025 | $18.10 | $19.21 |
| December 2024 | $18.70 | $19.84 |
| November 2024 | $20.41 | $21.84 |
| October 2024 | $18.34 | $19.62 |
| September 2024 | $19.16 | $20.50 |
| August 2024 | $19.27 | $20.78 |
| July 2024 | $17.30 | $18.65 |
| June 2024 | $17.38 | $18.74 |
| May 2024 | $15.35 | $16.70 |
| April 2024 | $14.50 | $15.77 |
| March 2024 | $14.83 | $16.13 |
| February 2024 | $13.32 | $14.64 |
| January 2024 | $13.37 | $14.69 |
| December 2023 | $13.92 | $15.30 |
| November 2023 | $12.27 | $13.62 |
| October 2023 | $11.16 | $12.39 |
| September 2023 | $12.67 | $14.07 |
| August 2023 | $14.99 | $16.83 |
| July 2023 | $15.17 | $17.04 |
| June 2023 | $16.22 | $18.22 |
| May 2023 | $15.24 | $17.27 |
| April 2023 | $14.69 | $16.65 |
| March 2023 | $14.15 | $16.03 |
| February 2023 | $15.82 | $18.09 |
| January 2023 | $16.47 | $18.83 |
| December 2022 | $14.75 | $16.86 |
| November 2022 | $15.72 | $18.12 |
| October 2022 | $14.54 | $16.76 |
| September 2022 | $14.51 | $16.73 |
| August 2022 | $16.73 | $19.45 |
| July 2022 | $19.10 | $22.20 |
| June 2022 | $17.83 | $20.73 |
| May 2022 | $20.09 | $23.51 |
| April 2022 | $23.29 | $27.26 |
| March 2022 | $22.59 | $26.44 |
| February 2022 | $21.49 | $25.27 |
| January 2022 | $19.56 | $22.99 |
| December 2021 | $21.97 | $25.83 |
| November 2021 | $20.74 | $24.50 |
| October 2021 | $20 | $23.63 |
| September 2021 | $17.22 | $20.35 |
| August 2021 | $17.24 | $20.48 |
| July 2021 | $16.22 | $19.28 |
| June 2021 | $15.24 | $18.23 |
| May 2021 | $14.28 | $17.08 |
| April 2021 | $14.08 | $16.84 |
| March 2021 | $12.71 | $15.20 |
| February 2021 | $11.65 | $14.04 |
| January 2021 | $11.02 | $13.28 |
| December 2020 | $11.14 | $13.43 |
| November 2020 | $10.59 | $12.88 |
| October 2020 | $9.99 | $12.15 |
| September 2020 | $9.43 | $11.59 |
| August 2020 | $9.53 | $11.71 |
| July 2020 | $9.36 | $11.50 |
| June 2020 | $9.25 | $11.49 |
| May 2020 | $7.96 | $9.89 |
| April 2020 | $8.11 | $10.07 |
| March 2020 | $7.05 | $8.94 |
| February 2020 | $10.46 | $13.26 |
| January 2020 | $11.58 | $14.67 |
| December 2019 | $11.11 | $14.08 |
| November 2019 | $11.64 | $14.94 |
| October 2019 | $11.99 | $15.40 |
| September 2019 | $11.14 | $14.31 |
| August 2019 | $10.70 | $13.91 |
| July 2019 | $9.50 | $12.35 |
| June 2019 | $8.90 | $11.57 |
| May 2019 | $8.31 | $10.98 |
| April 2019 | $8.02 | $10.59 |
| March 2019 | $8.17 | $10.79 |
| February 2019 | $7.71 | $10.36 |
| January 2019 | $7.78 | $10.45 |
| December 2018 | $6.84 | $9.18 |
| November 2018 | $7.37 | $10.10 |
| October 2018 | $7.23 | $9.91 |
| September 2018 | $7.55 | $10.53 |
| August 2018 | $7.40 | $10.33 |
| July 2018 | $7.28 | $10.15 |
| June 2018 | $7.26 | $10.31 |
| May 2018 | $6.83 | $9.70 |
| April 2018 | $6.62 | $9.40 |
| March 2018 | $6.34 | $9.18 |
| February 2018 | $5.88 | $8.52 |
| January 2018 | $6.35 | $9.19 |
| December 2017 | $6.97 | $10.09 |
| November 2017 | $7.09 | $10.33 |
| October 2017 | $6.93 | $10.15 |
| September 2017 | $6.90 | $10.17 |
| August 2017 | $6.94 | $10.29 |
| July 2017 | $6.79 | $10.12 |
| June 2017 | $6.58 | $9.87 |
| May 2017 | $6.37 | $9.61 |
| April 2017 | $6.06 | $9.20 |
| March 2017 | $6.13 | $9.37 |
| February 2017 | $5.97 | $9.19 |
| January 2017 | $5.96 | $9.23 |
| December 2016 | $5.72 | $8.92 |
| November 2016 | $5.45 | $8.55 |
| October 2016 | $5.27 | $8.33 |
| September 2016 | $5.66 | $9 |
| August 2016 | $5.90 | $9.45 |
| July 2016 | $5.61 | $9.04 |
| June 2016 | $5.04 | $8.18 |
| May 2016 | $4.77 | $7.80 |
| April 2016 | $4.35 | $7.17 |
| March 2016 | $4.29 | $7.12 |
| February 2016 | $3.84 | $6.43 |
| January 2016 | $4.02 | $6.81 |
| December 2015 | $4.40 | $7.51 |
| November 2015 | $4.54 | $7.82 |
| October 2015 | $4.52 | $7.84 |
| September 2015 | $4.12 | $7.21 |
| August 2015 | $4.20 | $7.41 |
| July 2015 | $4.60 | $8.17 |
| June 2015 | $4.20 | $7.53 |
| May 2015 | $4.89 | $8.83 |
| April 2015 | $5.06 | $9.20 |
| March 2015 | $5.19 | $9.49 |
| February 2015 | $5.05 | $9.30 |
| January 2015 | $5.14 | $9.52 |
| December 2014 | $4.99 | $9.31 |
| November 2014 | $5.03 | $9.44 |
| October 2014 | $5.20 | $9.83 |
| September 2014 | $5.09 | $9.68 |
| August 2014 | $5.30 | $10.13 |
| July 2014 | $5.12 | $9.85 |
| June 2014 | $4.89 | $9.46 |
| May 2014 | $4.66 | $9.09 |
| April 2014 | $4.56 | $8.94 |
| March 2014 | $4.51 | $8.91 |
| February 2014 | $4.33 | $8.61 |
| January 2014 | $4.10 | $8.20 |
| December 2013 | $4.13 | $8.34 |
| November 2013 | $4.12 | $8.37 |
| October 2013 | $4.21 | $8.60 |
| September 2013 | $4.03 | $8.28 |
| August 2013 | $4.06 | $8.40 |
IRT
Price: $16.35
Dividend Yield: 3.98%
Forward Dividend Yield: 4.37%
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: 4.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: -2.48%
DGR5: 6.26%
DGR10: 4.29%