IRT
Independenc REIT (IRT)
NYSE
$14.50-$0.007 (-0.05%)
Price as of Oct 02, 2026 7:52 PM EDT
  • $3.4B
    Market Cap
  • -7.03%
    1-Year Change
  • REIT - Residential
    Industry
  • 1 Month
    -10.00%
    Low Price$14.50
    High Price$15.93
  • 3 Months
    -15.24%
    Low Price$14.50
    High Price$17.14
  • 1 Year
    -7.03%
    Low Price$14.50
    High Price$17.00
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
14.59
14.65
14.38
14.51
+0.07%
5,546,647
10/01/2026
14.47
14.55
14.34
14.50
-0.21%
4,555,856
09/30/2026
14.78
14.83
14.45
14.53
-0.82%
5,282,226
09/30/2026
$0.18 Dividend
09/29/2026
14.58
14.90
14.42
14.65
+0.88%
5,276,694
09/28/2026
14.50
14.61
14.31
14.52
+0.48%
4,052,120
09/25/2026
14.39
14.51
14.28
14.45
+0.14%
3,162,949
09/24/2026
14.45
14.54
14.35
14.43
+0.21%
4,192,927
09/23/2026
14.48
14.57
14.37
14.40
-1.22%
2,292,770
09/22/2026
14.55
14.72
14.42
14.58
+0.68%
3,154,815
09/21/2026
14.66
14.67
14.48
14.48
-0.88%
2,275,860
09/18/2026
14.81
14.85
14.59
14.61
-1.73%
4,346,873
09/17/2026
14.82
15.04
14.79
14.87
+0.74%
3,566,220
09/16/2026
14.97
15.04
14.76
14.76
-1.52%
3,932,778
09/15/2026
15.14
15.24
14.98
14.99
-1.11%
4,892,466
09/14/2026
15.07
15.19
14.84
15.15
+0.99%
4,721,868
09/11/2026
15.15
15.29
14.98
15.01
-0.26%
4,173,922
09/10/2026
15.13
15.13
14.82
15.05
0.00%
6,263,130
09/09/2026
15.43
15.58
14.81
15.05
-4.27%
12,997,891
09/08/2026
16.02
16.02
15.72
15.72
-1.12%
2,351,419
09/04/2026
15.82
16.08
15.77
15.89
-0.25%
1,564,990
09/03/2026
16.27
16.29
15.93
15.93
-1.16%
1,709,007
09/02/2026
16.16
16.26
15.93
16.12
+0.31%
1,885,292
09/01/2026
15.96
16.10
15.93
16.07
+0.56%
2,495,938
08/31/2026
16.03
16.04
15.88
15.98
-0.80%
2,883,961
08/28/2026
16.27
16.30
16.10
16.11
-0.55%
2,124,984
08/27/2026
16.62
16.62
16.20
16.20
-1.26%
3,137,395
08/26/2026
16.54
16.68
16.41
16.41
-0.48%
2,520,680
08/25/2026
16.84
16.84
16.48
16.49
-1.13%
1,206,476
08/24/2026
16.67
16.75
16.46
16.68
+1.75%
1,296,848
08/21/2026
16.46
16.55
16.26
16.39
-0.24%
1,163,334
08/20/2026
16.30
16.58
16.30
16.43
+0.06%
1,192,619
08/19/2026
16.29
16.47
16.15
16.42
+1.47%
1,414,600
08/18/2026
16.60
16.77
16.18
16.18
-1.74%
2,400,265
08/17/2026
16.70
16.75
16.38
16.47
-2.11%
2,382,581
08/14/2026
16.81
16.94
16.58
16.82
+0.18%
2,275,628
08/13/2026
16.68
16.99
16.64
16.79
+1.25%
2,851,600
08/12/2026
16.38
16.64
16.33
16.59
+0.84%
3,301,630
08/11/2026
16.46
16.64
16.41
16.45
-0.48%
3,352,272
08/10/2026
16.94
16.99
16.48
16.53
-3.07%
2,321,297
08/07/2026
16.77
17.14
16.67
17.05
+1.65%
2,773,751
08/06/2026
17.05
17.12
16.73
16.77
-0.64%
3,071,680
08/05/2026
17.11
17.11
16.79
16.88
+0.18%
4,248,372
08/04/2026
16.79
16.92
16.32
16.85
+1.79%
7,840,013
08/03/2026
16.50
16.72
16.37
16.56
+0.78%
3,061,059
08/03/2026
$0.28 Earnings
07/31/2026
16.40
16.47
16.21
16.43
-0.36%
2,833,679
07/30/2026
16.61
16.65
16.14
16.49
-1.18%
5,207,728
07/29/2026
16.53
16.71
16.45
16.68
+1.20%
2,221,730
07/28/2026
16.24
16.63
16.24
16.49
+1.64%
2,150,438
07/27/2026
16.33
16.50
16.17
16.22
-1.14%
1,956,766
07/24/2026
16.24
16.42
16.21
16.41
+1.28%
1,905,368
07/23/2026
16.08
16.34
16.08
16.20
+0.31%
1,393,851
07/22/2026
16.31
16.40
16.08
16.15
-0.73%
1,620,261
07/21/2026
16.24
16.34
16.17
16.27
-0.18%
2,227,301
07/20/2026
16.38
16.53
16.28
16.30
-0.72%
1,524,815
07/17/2026
16.78
16.89
16.31
16.42
-2.06%
1,713,402
07/16/2026
16.13
16.81
16.13
16.76
+3.10%
5,928,584
07/15/2026
16.46
16.49
16.18
16.26
-0.54%
2,289,736
07/14/2026
16.76
16.87
16.34
16.35
-1.72%
2,546,976
07/13/2026
16.63
16.78
16.52
16.64
+0.60%
2,580,097
07/10/2026
16.56
16.65
16.41
16.54
+0.12%
1,138,158
07/09/2026
16.71
16.76
16.51
16.52
-0.83%
1,420,273
07/08/2026
17.06
17.24
16.63
16.66
-2.82%
3,132,501
07/07/2026
17.14
17.48
17.10
17.14
+1.17%
2,708,539
07/06/2026
16.97
17.07
16.88
16.94
-1.04%
1,948,994
07/02/2026
17.04
17.15
16.88
17.12
+0.99%
2,667,398
07/01/2026
16.55
16.98
16.48
16.95
+2.82%
3,159,147
06/30/2026
16.52
16.62
16.38
16.49
-0.60%
3,396,226
06/29/2026
16.64
16.68
16.42
16.59
-0.71%
2,731,529
06/26/2026
16.53
16.82
16.49
16.70
+1.99%
8,042,339
06/26/2026
$0.18 Dividend
06/25/2026
16.16
16.46
16.14
16.38
+1.51%
2,037,070
06/24/2026
15.84
16.20
15.84
16.13
+1.48%
3,208,611
06/23/2026
15.82
15.94
15.72
15.90
+1.62%
4,146,250
06/22/2026
15.40
15.78
15.30
15.65
+1.20%
3,314,216
06/18/2026
15.66
15.78
15.37
15.46
-1.00%
5,483,793
06/17/2026
16.04
16.12
15.54
15.62
-3.03%
2,731,382
06/16/2026
16.28
16.38
15.96
16.11
-0.66%
1,587,453
06/15/2026
16.36
16.46
16.18
16.21
-1.66%
2,927,283
06/12/2026
16.45
16.57
16.38
16.49
+0.84%
2,016,466
06/11/2026
16.62
16.73
16.28
16.35
-1.47%
3,053,532
06/10/2026
16.61
16.79
16.55
16.59
+0.35%
4,377,022
06/09/2026
16.34
16.61
16.23
16.54
+1.50%
4,061,835
06/08/2026
16.27
16.46
16.24
16.29
+0.30%
3,712,217
06/05/2026
16.15
16.39
16.11
16.24
+0.48%
2,879,929
06/04/2026
16.11
16.22
15.91
16.16
+1.91%
4,107,834
06/03/2026
15.35
15.88
15.32
15.86
+2.46%
2,164,716
06/02/2026
15.65
15.69
15.40
15.48
-0.13%
2,646,451
06/01/2026
15.78
15.94
15.41
15.50
-2.28%
3,066,685
05/29/2026
15.99
16.05
15.76
15.86
-1.28%
3,724,729
05/28/2026
16.11
16.18
16.05
16.07
-0.30%
3,604,808
05/27/2026
16.26
16.36
16.09
16.11
-0.90%
3,142,216
05/26/2026
16.41
16.55
16.25
16.26
-1.30%
2,191,959
05/22/2026
16.48
16.53
16.25
16.48
+0.42%
2,902,361
05/21/2026
16.24
16.46
16.01
16.41
+0.54%
3,049,823
05/20/2026
16.12
16.36
16.04
16.32
+1.21%
3,487,547
05/19/2026
15.84
16.14
15.75
16.12
+1.48%
2,300,173
05/18/2026
15.65
15.94
15.64
15.89
+1.62%
1,688,604
05/15/2026
15.89
15.89
15.50
15.64
-1.54%
2,149,420