dividends
IR
NYSE · IRT
Independence Realty Trust, Inc.
Real Estate · REIT - Residential
$16.59
Down-$0.04 (-0.24%)
Updated Aug 23, 2026, 3:34 PM
SID Score
4.5/10
Composite research score
Smart Money
58/100
Neutral
- Market cap
- 3.92B
- P/E ratio
- 264.44
- Dividend yield
- 3.98%
- 52-week range
- $14.60 – $17.70
- Volume
- 1.16M
- Avg. volume
- 2.88M
Price performance
IRT price history
1M range · 20 trading sessions · Daily adjusted prices
IRT closed at $16.59 after 20 trading sessions, up 1.04% for the selected period.
- Last close
- $16.59
- Period change
- +1.04%
- Period low
- $16.38
- Period high
- $17.26
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | $16.66 | $16.75 | $16.46 | $16.59 | 1.16M |
| Aug 20, 2026 | $16.50 | $16.785 | $16.50 | $16.63 | 1.19M |
| Aug 19, 2026 | $16.49 | $16.675 | $16.35 | $16.62 | 1.41M |
| Aug 18, 2026 | $16.80 | $16.98 | $16.38 | $16.38 | 2.4M |
| Aug 17, 2026 | $16.91 | $16.96 | $16.585 | $16.67 | 2.38M |
| Aug 14, 2026 | $17.02 | $17.15 | $16.7837 | $17.03 | 2.28M |
| Aug 13, 2026 | $16.88 | $17.195 | $16.845 | $17.00 | 2.85M |
| Aug 12, 2026 | $16.58 | $16.845 | $16.535 | $16.79 | 3.27M |
| Aug 11, 2026 | $16.66 | $16.84 | $16.61 | $16.65 | 3.35M |
| Aug 10, 2026 | $17.15 | $17.20 | $16.685 | $16.73 | 2.32M |
| Aug 7, 2026 | $16.98 | $17.35 | $16.87 | $17.26 | 2.77M |
| Aug 6, 2026 | $17.26 | $17.33 | $16.935 | $16.98 | 3.07M |
| Aug 5, 2026 | $17.32 | $17.32 | $16.995 | $17.09 | 4.25M |
| Aug 4, 2026 | $17.00 | $17.125 | $16.52 | $17.06 | 7.84M |
| Aug 3, 2026 | $16.70 | $16.925 | $16.57 | $16.76 | 3.06M |
| Jul 31, 2026 | $16.60 | $16.67 | $16.405 | $16.63 | 2.83M |
| Jul 30, 2026 | $16.81 | $16.85 | $16.335 | $16.69 | 5.21M |
| Jul 29, 2026 | $16.73 | $16.92 | $16.65 | $16.89 | 2.22M |
| Jul 28, 2026 | $16.44 | $16.85 | $16.436 | $16.69 | 2.19M |
| Jul 27, 2026 | $16.53 | $16.70 | $16.37 | $16.42 | 1.96M |
Latest IRT news
The latest Smart Investors Daily articles mentioning IRT.
Stock researchCompany · Financials
Loading stock research…