Home |
Free Dividend Report |
IRT Dividend History |
IRT Historical Stock Prices |
Preferred Stock Newsletter |
IRT Options Chain |
IRT Message Board |
Independence Realty Trust (IRT) has the following price history information. Looking back at IRT historical stock prices for the last five trading days, on April 12, 2024, IRT opened at $16.21, traded as high as $16.22 and as low as $15.88, and closed at $16.00. Trading volume was a total of 2.56M shares. On April 15, 2024, IRT opened at $16.07, traded as high as $16.18 and as low as $15.69, and closed at $15.86. Trading volume was a total of 2.18M shares. On April 16, 2024, IRT opened at $15.75, traded as high as $15.83 and as low as $15.61, and closed at $15.67. Trading volume was a total of 2.88M shares. On April 17, 2024, IRT opened at $15.73, traded as high as $15.80 and as low as $15.56, and closed at $15.56. Trading volume was a total of 2.27M shares. On April 18, 2024, IRT opened at $15.60, traded as high as $15.70 and as low as $15.45, and closed at $15.54. Trading volume was a total of 2.49M shares.
IRT Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Independence Realty Trust shares, starting with a $10,000 purchase of IRT, and working forward through the historical stock price information to today.
Growth of $10,000.00 With Dividends Reinvested |
|||
Start date: | 04/22/2014 | ||
End date: | 04/18/2024 | ||
Start price/share: | $8.97 | ||
End price/share: | $15.54 | ||
Starting shares: | 1,114.83 | ||
Ending shares: | 2,019.49 | ||
Dividends reinvested/share: | $6.48 | ||
Total return: | 213.83% | ||
Average Annual Total Return: | 12.12% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $31,383.02 | ||
Years: | 10.00 | ||
Growth of $10,000.00 Without Dividends Reinvested |
|||
Start date: | 04/22/2014 | ||
End date: | 04/18/2024 | ||
Start price/share: | $8.97 | ||
End price/share: | $15.54 | ||
Dividends collected/share: | $6.48 | ||
Total return: | 145.48% | ||
Average Annual Total Return: | 9.40% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $24,550.84 | ||
Years: | 10.00 |
IRT Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
04/12/2024 | $16.21 | $16.22 | $15.88 | $16.00 | 2.56M |
04/15/2024 | $16.07 | $16.18 | $15.69 | $15.86 | 2.18M |
04/16/2024 | $15.75 | $15.83 | $15.61 | $15.67 | 2.88M |
04/17/2024 | $15.73 | $15.80 | $15.56 | $15.56 | 2.27M |
04/18/2024 | $15.60 | $15.70 | $15.45 | $15.54 | 2.49M |
About Independence Realty Trust |
Independence Realty Trust is a holding company. Through its subsidiaries, Co. is a self-administered and self-managed real estate investment trust (REIT) that acquires, owns, operates, improves and manages multifamily apartment communities across non-gateway U.S. markets. Co. conducts its business through a conventional umbrella partnership REIT structure in which all of its assets are held by, and substantially all of its operations are conducted through its operating partnership, Independence Realty Operating Partnership, LP. Co.'s subsidiary, IRT Management, LLC, provides services to it in connection with the rental, leasing, operation and management of its properties. |
IRT Historical Closing Prices | |
Date | Close |
04/12/2024 | $16.00 |
04/15/2024 | $15.86 |
04/16/2024 | $15.67 |
04/17/2024 | $15.56 |
04/18/2024 | $15.54 |
Financials Historical Prices |
IRT is categorized under the Financials sector; below are some other companies in the same sector:
IRV Historical Stock Prices Also explore: IRT shares outstanding history
Free IRT Email Alerts:
|
IRT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.