IRT
Independenc REIT (IRT)
NYSE
$15.04-$0.15 (-1.01%)
Price as of Sep 11, 2026 7:51 PM EDT
  • $3.6B
    Market Cap
  • -8.93%
    1-Year Change
  • REIT - Residential
    Industry
  • 1 Month
    -8.77%
    Low Price$15.19
    High Price$17.03
  • 3 Months
    -8.22%
    Low Price$15.19
    High Price$17.35
  • 1 Year
    -8.93%
    Low Price$14.60
    High Price$17.21
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
15.34
15.48
15.17
15.19
-0.26%
4,173,922
09/10/2026
15.32
15.32
15.00
15.23
0.00%
6,263,130
09/09/2026
15.62
15.77
14.99
15.23
-4.27%
12,997,891
09/08/2026
16.22
16.22
15.91
15.91
-1.12%
2,351,419
09/04/2026
16.01
16.28
15.96
16.09
-0.25%
1,564,990
09/03/2026
16.47
16.49
16.13
16.13
-1.16%
1,709,007
09/02/2026
16.36
16.46
16.13
16.32
+0.31%
1,885,292
09/01/2026
16.16
16.30
16.13
16.27
+0.56%
2,495,938
08/31/2026
16.23
16.24
16.08
16.18
-0.80%
2,883,961
08/28/2026
16.47
16.51
16.30
16.31
-0.55%
2,124,984
08/27/2026
16.82
16.82
16.40
16.40
-1.26%
3,137,395
08/26/2026
16.74
16.89
16.61
16.61
-0.48%
2,520,680
08/25/2026
17.05
17.05
16.68
16.69
-1.13%
1,206,476
08/24/2026
16.87
16.96
16.66
16.88
+1.75%
1,296,848
08/21/2026
16.66
16.75
16.46
16.59
-0.24%
1,163,334
08/20/2026
16.50
16.79
16.50
16.63
+0.06%
1,192,619
08/19/2026
16.49
16.68
16.35
16.62
+1.47%
1,414,600
08/18/2026
16.80
16.98
16.38
16.38
-1.74%
2,400,265
08/17/2026
16.91
16.96
16.59
16.67
-2.11%
2,382,581
08/14/2026
17.02
17.15
16.78
17.03
+0.18%
2,275,628
08/13/2026
16.88
17.20
16.85
17.00
+1.25%
2,851,600
08/12/2026
16.58
16.85
16.54
16.79
+0.84%
3,301,630
08/11/2026
16.66
16.84
16.61
16.65
-0.48%
3,352,272
08/10/2026
17.15
17.20
16.69
16.73
-3.07%
2,321,297
08/07/2026
16.98
17.35
16.87
17.26
+1.65%
2,773,751
08/06/2026
17.26
17.33
16.94
16.98
-0.64%
3,071,680
08/05/2026
17.32
17.32
17.00
17.09
+0.18%
4,248,372
08/04/2026
17.00
17.13
16.52
17.06
+1.79%
7,840,013
08/03/2026
16.70
16.93
16.57
16.76
+0.78%
3,061,059
08/03/2026
$0.28 Earnings
07/31/2026
16.60
16.67
16.41
16.63
-0.36%
2,833,679
07/30/2026
16.81
16.85
16.34
16.69
-1.18%
5,207,728
07/29/2026
16.73
16.92
16.65
16.89
+1.20%
2,221,730
07/28/2026
16.44
16.84
16.44
16.69
+1.64%
2,150,438
07/27/2026
16.53
16.70
16.37
16.42
-1.14%
1,956,766
07/24/2026
16.44
16.63
16.41
16.61
+1.28%
1,905,368
07/23/2026
16.28
16.55
16.28
16.40
+0.31%
1,393,851
07/22/2026
16.51
16.60
16.28
16.35
-0.73%
1,620,261
07/21/2026
16.44
16.54
16.37
16.47
-0.18%
2,227,301
07/20/2026
16.58
16.73
16.48
16.50
-0.72%
1,524,815
07/17/2026
16.99
17.10
16.51
16.62
-2.06%
1,713,402
07/16/2026
16.33
17.02
16.33
16.97
+3.10%
5,928,584
07/15/2026
16.66
16.69
16.38
16.46
-0.54%
2,289,736
07/14/2026
16.97
17.08
16.55
16.55
-1.72%
2,546,976
07/13/2026
16.83
16.99
16.72
16.84
+0.60%
2,580,097
07/10/2026
16.76
16.86
16.62
16.74
+0.12%
1,138,158
07/09/2026
16.92
16.97
16.71
16.72
-0.83%
1,420,273
07/08/2026
17.27
17.45
16.84
16.86
-2.82%
3,132,501
07/07/2026
17.35
17.70
17.31
17.35
+1.17%
2,708,539
07/06/2026
17.18
17.28
17.09
17.15
-1.04%
1,948,994
07/02/2026
17.25
17.37
17.09
17.33
+0.99%
2,667,398
07/01/2026
16.75
17.19
16.68
17.16
+2.82%
3,159,147
06/30/2026
16.72
16.82
16.59
16.69
-0.60%
3,396,226
06/29/2026
16.84
16.88
16.62
16.79
-0.71%
2,731,529
06/26/2026
16.73
17.03
16.69
16.91
+1.99%
8,042,339
06/26/2026
$0.18 Dividend
06/25/2026
16.36
16.66
16.34
16.58
+1.51%
2,037,070
06/24/2026
16.03
16.40
16.03
16.33
+1.48%
3,208,611
06/23/2026
16.02
16.14
15.92
16.10
+1.62%
4,146,250
06/22/2026
15.59
15.98
15.49
15.84
+1.20%
3,314,216
06/18/2026
15.85
15.98
15.56
15.65
-1.00%
5,483,793
06/17/2026
16.23
16.32
15.73
15.81
-3.03%
2,731,382
06/16/2026
16.48
16.58
16.16
16.30
-0.66%
1,587,453
06/15/2026
16.56
16.66
16.38
16.41
-1.66%
2,927,283
06/12/2026
16.65
16.78
16.58
16.69
+0.84%
2,016,466
06/11/2026
16.83
16.94
16.48
16.55
-1.47%
3,053,532
06/10/2026
16.82
17.00
16.75
16.80
+0.35%
4,377,022
06/09/2026
16.54
16.82
16.43
16.74
+1.50%
4,061,835
06/08/2026
16.47
16.66
16.44
16.49
+0.30%
3,712,217
06/05/2026
16.35
16.59
16.31
16.44
+0.48%
2,879,929
06/04/2026
16.31
16.42
16.11
16.36
+1.91%
4,107,834
06/03/2026
15.54
16.07
15.51
16.06
+2.46%
2,164,716
06/02/2026
15.84
15.89
15.59
15.67
-0.13%
2,646,451
06/01/2026
15.98
16.14
15.60
15.69
-2.28%
3,066,685
05/29/2026
16.18
16.24
15.96
16.06
-1.28%
3,724,729
05/28/2026
16.30
16.38
16.24
16.26
-0.30%
3,604,808
05/27/2026
16.46
16.56
16.29
16.31
-0.90%
3,142,216
05/26/2026
16.61
16.76
16.45
16.46
-1.30%
2,191,959
05/22/2026
16.68
16.73
16.45
16.68
+0.42%
2,902,361
05/21/2026
16.44
16.66
16.20
16.61
+0.54%
3,049,823
05/20/2026
16.32
16.57
16.23
16.52
+1.21%
3,487,547
05/19/2026
16.04
16.34
15.94
16.32
+1.48%
2,300,173
05/18/2026
15.84
16.14
15.83
16.09
+1.62%
1,688,604
05/15/2026
16.09
16.09
15.69
15.83
-1.54%
2,149,420
05/14/2026
16.23
16.27
15.96
16.08
-0.25%
1,985,621
05/13/2026
16.18
16.25
15.97
16.12
-1.03%
1,855,995
05/12/2026
16.33
16.33
16.11
16.28
+0.06%
2,033,935
05/11/2026
16.41
16.47
16.22
16.27
+0.12%
1,372,660
05/08/2026
16.19
16.35
16.13
16.25
+0.37%
1,384,424
05/07/2026
16.18
16.46
16.17
16.19
-0.30%
3,509,412
05/06/2026
16.38
16.53
16.23
16.24
-0.48%
2,386,180
05/05/2026
16.29
16.48
16.21
16.32
+0.24%
1,610,566
05/04/2026
16.01
16.33
15.97
16.28
+1.29%
2,477,859
05/01/2026
16.15
16.22
15.88
16.08
-0.37%
1,868,579
04/30/2026
15.78
16.34
15.77
16.13
+0.12%
3,540,097
04/29/2026
16.07
16.33
16.07
16.12
-0.18%
2,480,609
04/29/2026
$0.26 Earnings
04/28/2026
15.77
16.17
15.77
16.14
+3.10%
4,689,515
04/27/2026
15.61
15.81
15.56
15.66
+0.25%
1,493,823
04/24/2026
15.65
15.73
15.48
15.62
-0.38%
2,150,185