IRT
Independenc REIT (IRT)
NYSE
$16.27-$0.005 (-0.03%)
Price as of Jun 23, 2026 5:23 PM EDT
  • $3.8B
    Market Cap
  • -6.08%
    1-Year Change
  • REIT - Residential
    Industry
  • 1 Month
    -5.04%
    Low Price$15.82
    High Price$16.98
  • 3 Months
    +7.10%
    Low Price$14.76
    High Price$16.98
  • 1 Year
    -6.08%
    Low Price$14.76
    High Price$18.11
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
16.19
16.32
16.09
16.27
+1.62%
4,146,250
06/22/2026
15.76
16.15
15.66
16.01
+1.20%
3,314,216
06/18/2026
16.02
16.15
15.73
15.82
-1.00%
5,483,793
06/17/2026
16.41
16.50
15.91
15.98
-3.03%
2,731,382
06/16/2026
16.66
16.76
16.34
16.48
-0.66%
1,587,453
06/15/2026
16.74
16.84
16.56
16.59
-1.66%
2,927,283
06/12/2026
16.83
16.96
16.76
16.87
+0.84%
2,016,466
06/11/2026
17.01
17.12
16.66
16.73
-1.47%
3,053,532
06/10/2026
17.00
17.18
16.94
16.98
+0.35%
4,377,022
06/09/2026
16.72
17.00
16.61
16.92
+1.50%
4,061,835
06/08/2026
16.65
16.85
16.62
16.67
+0.30%
3,712,217
06/05/2026
16.53
16.78
16.49
16.62
+0.48%
2,879,929
06/04/2026
16.49
16.60
16.29
16.54
+1.91%
4,107,834
06/03/2026
15.71
16.25
15.68
16.23
+2.46%
2,164,716
06/02/2026
16.01
16.06
15.76
15.84
-0.13%
2,646,451
06/01/2026
16.15
16.32
15.77
15.86
-2.28%
3,066,685
05/29/2026
16.36
16.42
16.13
16.23
-1.28%
3,724,729
05/28/2026
16.48
16.56
16.42
16.44
-0.30%
3,604,808
05/27/2026
16.64
16.74
16.47
16.49
-0.90%
3,142,216
05/26/2026
16.79
16.94
16.63
16.64
-1.30%
2,191,959
05/22/2026
16.86
16.92
16.63
16.86
+0.42%
2,902,361
05/21/2026
16.62
16.84
16.38
16.79
+0.54%
3,049,823
05/20/2026
16.50
16.75
16.41
16.70
+1.21%
3,487,547
05/19/2026
16.21
16.52
16.12
16.50
+1.48%
2,300,173
05/18/2026
16.01
16.32
16.00
16.26
+1.63%
1,688,604
05/15/2026
16.26
16.26
15.86
16.00
-1.54%
2,149,420
05/14/2026
16.41
16.45
16.13
16.25
-0.25%
1,985,621
05/13/2026
16.36
16.43
16.14
16.29
-1.03%
1,855,995
05/12/2026
16.51
16.51
16.28
16.46
+0.06%
2,033,935
05/11/2026
16.59
16.65
16.39
16.45
+0.12%
1,372,660
05/08/2026
16.37
16.53
16.31
16.43
+0.37%
1,384,424
05/07/2026
16.36
16.64
16.35
16.37
-0.30%
3,509,412
05/06/2026
16.56
16.71
16.41
16.42
-0.48%
2,386,180
05/05/2026
16.47
16.66
16.39
16.50
+0.24%
1,610,566
05/04/2026
16.18
16.51
16.14
16.46
+1.29%
2,477,859
05/01/2026
16.33
16.40
16.05
16.25
-0.37%
1,868,579
04/30/2026
15.95
16.52
15.94
16.31
+0.12%
3,540,097
04/29/2026
16.24
16.51
16.24
16.29
-0.18%
2,480,609
04/29/2026
$0.26 Earnings
04/28/2026
15.94
16.35
15.94
16.32
+3.10%
4,689,515
04/27/2026
15.78
15.98
15.73
15.83
+0.25%
1,493,823
04/24/2026
15.82
15.91
15.65
15.79
-0.38%
2,150,185
04/23/2026
15.53
15.88
15.53
15.85
+2.26%
2,203,832
04/22/2026
15.95
15.98
15.46
15.50
-2.52%
3,666,057
04/21/2026
16.19
16.30
15.84
15.90
-1.91%
2,644,075
04/20/2026
16.08
16.30
16.04
16.21
+0.37%
1,491,971
04/17/2026
15.72
16.19
15.72
16.15
+3.13%
1,737,778
04/16/2026
15.70
15.83
15.58
15.66
-0.06%
2,436,230
04/15/2026
15.68
15.73
15.54
15.67
-0.19%
1,374,066
04/14/2026
15.49
15.73
15.48
15.70
+1.16%
1,881,469
04/13/2026
15.46
15.55
15.22
15.52
+0.78%
1,584,957
04/10/2026
15.24
15.44
15.17
15.40
+0.98%
1,154,766
04/09/2026
15.12
15.37
15.09
15.25
+0.26%
1,323,650
04/08/2026
15.43
15.43
15.19
15.21
+0.40%
2,553,596
04/07/2026
15.08
15.23
15.05
15.15
+0.53%
3,250,518
04/06/2026
15.04
15.20
15.00
15.07
-0.20%
1,287,839
04/02/2026
14.60
15.11
14.60
15.10
+1.55%
2,615,043
04/01/2026
14.85
15.05
14.75
14.87
-0.13%
3,437,201
03/31/2026
14.99
14.99
14.63
14.89
+0.54%
3,003,554
03/30/2026
14.89
15.04
14.77
14.81
+0.34%
2,299,366
03/27/2026
14.79
14.88
14.68
14.76
-0.47%
2,750,047
03/27/2026
$0.17 Dividend
03/26/2026
14.99
15.03
14.78
14.83
-0.07%
2,744,026
03/25/2026
15.09
15.12
14.83
14.84
-0.60%
2,107,986
03/24/2026
14.85
15.04
14.73
14.93
-0.20%
3,177,448
03/23/2026
15.20
15.31
14.92
14.96
+0.07%
2,310,131
03/20/2026
15.49
15.49
14.82
14.95
-2.70%
3,707,971
03/19/2026
15.43
15.60
15.28
15.36
-1.33%
1,656,762
03/18/2026
16.33
16.33
15.55
15.57
-1.69%
2,618,088
03/17/2026
15.70
15.89
15.62
15.84
+1.91%
1,985,109
03/16/2026
15.76
15.89
15.54
15.54
-0.57%
1,690,791
03/13/2026
16.12
16.20
15.55
15.63
-1.68%
2,451,187
03/12/2026
15.70
16.12
15.70
15.90
+0.25%
2,863,543
03/11/2026
15.95
15.98
15.70
15.86
-1.17%
3,213,502
03/10/2026
16.05
16.22
15.80
16.05
-0.49%
2,195,268
03/09/2026
16.15
16.22
15.79
16.13
-0.97%
3,083,750
03/06/2026
16.22
16.34
16.13
16.28
-1.08%
2,546,778
03/05/2026
16.40
16.50
16.29
16.46
-0.54%
1,699,700
03/04/2026
16.29
16.57
16.17
16.55
+1.27%
2,315,381
03/03/2026
16.13
16.42
15.95
16.34
-0.66%
2,900,019
03/02/2026
16.28
16.52
16.25
16.45
+0.42%
1,607,434
02/27/2026
16.63
16.74
16.24
16.38
-1.95%
3,329,506
02/26/2026
16.65
16.80
16.61
16.71
+0.72%
3,940,072
02/25/2026
16.50
16.61
16.35
16.59
+0.36%
2,827,797
02/24/2026
16.11
16.58
16.11
16.53
+1.64%
9,065,058
02/23/2026
16.42
16.63
16.10
16.26
-0.66%
3,213,862
02/20/2026
16.47
16.55
16.28
16.37
-0.18%
2,428,788
02/19/2026
16.36
16.46
16.22
16.40
+0.30%
2,262,605
02/18/2026
16.22
16.47
16.16
16.35
+0.79%
4,021,083
02/17/2026
16.33
16.41
15.83
16.22
+0.37%
4,929,621
02/13/2026
15.81
16.17
15.74
16.16
+2.64%
3,987,080
02/12/2026
16.96
16.96
15.65
15.75
-5.29%
5,838,554
02/11/2026
16.89
17.06
16.59
16.63
-1.41%
3,794,249
02/11/2026
$0.32 Earnings
02/10/2026
16.55
16.90
16.55
16.87
+1.73%
2,394,559
02/09/2026
16.45
16.58
16.32
16.58
+1.02%
1,623,118
02/06/2026
16.35
16.52
16.28
16.41
+1.28%
3,368,890
02/05/2026
16.33
16.38
15.95
16.20
-0.73%
3,486,283
02/04/2026
16.14
16.52
16.14
16.32
+1.54%
3,101,749
02/03/2026
16.18
16.40
15.93
16.08
-0.97%
3,982,883