Independence Realty Trust, Inc.
IRTNYSEReal Estate● Active
$16.67
+$0.05(+0.30%)
Market Cap$3.9B
P/E Ratio—
52W High$18.74
52W Low$14.6
Independence Realty Trust, Inc.（IRT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
irt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$28.42
Apr 21, 2022
-41.3% from here
5-Year Low5Y
$11.61
Oct 31, 2023
+43.6% from low
IPO Priceadj.
$8.45
Aug 13, 2013
+97.3% since IPO
1 Year Ago
$18.29
Jun 9, 2025
-8.9% in 1Y
5 Years Ago
$18.32
Jun 8, 2021
-9.0% in 5Y
10 Years Ago
$7.74
Jun 8, 2016
+115.4% in 10Y
Historical Price Data · IRT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $16.65 | $16.85 | $16.62 | $16.67 | $16.67 | 3.7M | +0.12% |
| Jun 5, 2026 | $16.53 | $16.77 | $16.49 | $16.62 | $16.62 | 2.9M | +0.54% |
| Jun 4, 2026 | $16.49 | $16.60 | $16.29 | $16.54 | $16.54 | 4.1M | +0.30% |
| Jun 3, 2026 | $15.71 | $16.25 | $15.68 | $16.23 | $16.23 | 2.2M | +3.31% |
| Jun 2, 2026 | $16.01 | $16.06 | $15.76 | $15.84 | $15.84 | 2.6M | -1.06% |
| Jun 1, 2026 | $16.15 | $16.32 | $15.77 | $15.86 | $15.86 | 3.1M | -1.80% |
| May 29, 2026 | $16.36 | $16.42 | $16.13 | $16.23 | $16.23 | 3.7M | -0.79% |
| May 28, 2026 | $16.48 | $16.56 | $16.42 | $16.44 | $16.44 | 3.6M | -0.24% |
| May 27, 2026 | $16.64 | $16.74 | $16.47 | $16.49 | $16.49 | 3.1M | -0.90% |
| May 26, 2026 | $16.79 | $16.94 | $16.63 | $16.64 | $16.64 | 2.2M | -0.89% |
| May 22, 2026 | $16.86 | $16.92 | $16.63 | $16.86 | $16.86 | 2.9M | +0.00% |
| May 21, 2026 | $16.62 | $16.84 | $16.38 | $16.79 | $16.79 | 3.1M | +1.02% |
| May 20, 2026 | $16.50 | $16.75 | $16.41 | $16.70 | $16.70 | 3.5M | +1.21% |
| May 19, 2026 | $16.21 | $16.52 | $16.11 | $16.50 | $16.50 | 2.3M | +1.79% |
| May 18, 2026 | $16.01 | $16.32 | $16.00 | $16.26 | $16.26 | 1.7M | +1.56% |
| May 15, 2026 | $16.26 | $16.26 | $15.86 | $16.00 | $16.00 | 2.2M | -1.60% |
| May 14, 2026 | $16.41 | $16.45 | $16.13 | $16.25 | $16.25 | 2.0M | -0.98% |
| May 13, 2026 | $16.36 | $16.43 | $16.14 | $16.29 | $16.29 | 1.9M | -0.43% |
| May 12, 2026 | $16.51 | $16.51 | $16.28 | $16.46 | $16.46 | 2.0M | -0.30% |
| May 11, 2026 | $16.59 | $16.65 | $16.39 | $16.45 | $16.45 | 1.4M | -0.84% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · IRT
Jan 1 → Dec 31 · 6 years2026-4.1%$17.38 → $16.67
-4.1%
2025-11.9%$19.84 → $17.48
-11.9%
2024+30.6%$15.19 → $19.84
+30.6%
2023-8.9%$16.80 → $15.30
-8.9%
2022-34.0%$25.55 → $16.86
-34.0%
2021+40.2%$18.42 → $25.83
+40.2%
Best Year2021 · +40.2%
Worst Year2022 · -34.0%
Positive Years2 / 6
Avg Annual Return+2.0%
6Y Total Return-9.5%
6Y CAGR~-1.7% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$200.00+0.00%
Mkt Cap $141.2B
Prologis, Inc.
PLD
$142.78+0.00%
Mkt Cap $133.1B
Equinix, Inc.
EQIX
$1,062.74+0.00%
Mkt Cap $104.8B
American Tower Corporation
AMT
$189.10+0.00%
Mkt Cap $88.1B
Simon Property Group, Inc.
SPG
$207.34+0.00%
Mkt Cap $67.2B
Digital Realty Trust, Inc.
DLR
$182.15+0.00%
Mkt Cap $64.0B
Realty Income Corporation
O
$60.01+0.00%
Mkt Cap $56.0B
Public Storage
PSA
$311.08+0.00%
Mkt Cap $54.6B
Crown Castle Inc.
CCI
$91.79+0.00%
Mkt Cap $40.1B
Ventas, Inc.
VTR
$79.62+0.00%
Mkt Cap $38.7BWhat If You Invested in IRT?
If you invested $1,000 in IRT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,154
Total Return+115.4%
CAGR~+8.0% / yr
Profit+$1,154
Based on Jun 8, 2016 · $7.74Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Independence Realty Trust, Inc.（IRT）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $16.67。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IRT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IRT 历史股价FMP 日线复权 OHLCV