IRT
Independenc REIT (IRT)
NYSE
$16.56-$0.29 (-1.69%)
Price as of Jul 14, 2026 4:00 PM EDT
  • $4.0B
    Market Cap
  • 0.55%
    1-Year Change
  • REIT - Residential
    Industry
  • 1 Month
    +0.91%
    Low Price$15.82
    High Price$17.35
  • 3 Months
    +9.68%
    Low Price$15.50
    High Price$17.35
  • 1 Year
    +0.55%
    Low Price$14.76
    High Price$18.11
Date
Open
High
Low
Close
Change (%)
Volume
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
04/23/2026
15.36
15.70
15.36
15.68
+2.26%
2,203,832
04/22/2026
15.78
15.80
15.29
15.33
-2.52%
3,666,057
04/21/2026
16.02
16.12
15.66
15.73
-1.91%
2,644,075
04/20/2026
15.91
16.12
15.87
16.04
+0.37%
1,491,971
04/17/2026
15.55
16.01
15.55
15.98
+3.13%
1,737,778
04/16/2026
15.53
15.66
15.41
15.49
-0.06%
2,436,230
04/15/2026
15.51
15.56
15.37
15.50
-0.19%
1,374,066
04/14/2026
15.32
15.56
15.31
15.53
+1.16%
1,881,469
04/13/2026
15.29
15.38
15.05
15.35
+0.78%
1,584,957
04/10/2026
15.08
15.27
15.01
15.23
+0.98%
1,154,766
04/09/2026
14.96
15.20
14.93
15.09
+0.26%
1,323,650
04/08/2026
15.26
15.26
15.02
15.05
+0.40%
2,553,596
04/07/2026
14.92
15.06
14.89
14.99
+0.53%
3,250,518
04/06/2026
14.88
15.04
14.83
14.91
-0.20%
1,287,839
04/02/2026
14.44
14.95
14.44
14.94
+1.55%
2,615,043
04/01/2026
14.69
14.89
14.59
14.71
-0.13%
3,437,201
03/31/2026
14.83
14.83
14.47
14.73
+0.54%
3,003,554
03/30/2026
14.73
14.88
14.61
14.65
+0.34%
2,299,366
03/27/2026
14.63
14.72
14.52
14.60
-0.47%
2,750,047
03/27/2026
$0.17 Dividend
03/26/2026
14.83
14.87
14.62
14.67
-0.07%
2,744,026
03/25/2026
14.93
14.95
14.67
14.68
-0.60%
2,107,986
03/24/2026
14.69
14.88
14.57
14.77
-0.20%
3,177,448
03/23/2026
15.03
15.15
14.76
14.80
+0.07%
2,310,131
03/20/2026
15.33
15.33
14.66
14.79
-2.70%
3,707,971
03/19/2026
15.27
15.43
15.12
15.20
-1.33%
1,656,762
03/18/2026
16.16
16.16
15.38
15.40
-1.69%
2,618,088
03/17/2026
15.53
15.72
15.45
15.67
+1.91%
1,985,109
03/16/2026
15.59
15.72
15.37
15.37
-0.57%
1,690,791
03/13/2026
15.94
16.03
15.38
15.46
-1.68%
2,451,187
03/12/2026
15.53
15.95
15.53
15.73
+0.25%
2,863,543
03/11/2026
15.78
15.81
15.53
15.69
-1.17%
3,213,502
03/10/2026
15.87
16.04
15.63
15.87
-0.49%
2,195,268
03/09/2026
15.98
16.04
15.62
15.95
-0.97%
3,083,750
03/06/2026
16.05
16.17
15.95
16.11
-1.08%
2,546,778
03/05/2026
16.23
16.32
16.12
16.28
-0.54%
1,699,700
03/04/2026
16.12
16.39
16.00
16.37
+1.27%
2,315,381
03/03/2026
15.95
16.25
15.78
16.17
-0.66%
2,900,019
03/02/2026
16.11
16.34
16.08
16.27
+0.42%
1,607,434
02/27/2026
16.45
16.56
16.07
16.21
-1.95%
3,329,506
02/26/2026
16.47
16.62
16.43
16.53
+0.72%
3,940,072
02/25/2026
16.32
16.43
16.17
16.41
+0.36%
2,827,797
02/24/2026
15.93
16.40
15.93
16.35
+1.64%
9,065,058
02/23/2026
16.25
16.45
15.93
16.09
-0.66%
3,213,862