|
Market Closed -
NYSE
16:00:03 2026-09-04 EDT
|
5-day change | 1st Jan Change | ||
| 16.09 USD | -0.25% |
|
-0.56% | -7.95% |
| 08-05 | RBC Capital Adjusts Independence Realty Trust Price Target to $19 From $18, Maintains Outperform Rating | MT |
| 08-04 | Independence Realty Trust, Inc., Q2 2026 Earnings Call, Aug 04, 2026 |
Stock exchange
Quotes 5-day view: Independence Realty Trust, Inc.
Delayed Quote NYSE
| 2026-08-31 | 2026-09-01 | 2026-09-02 | 2026-09-03 | 2026-09-04 | |
|---|---|---|---|---|---|
| Last | US$16.18 | US$16.27 | US$16.32 | US$16.13 | US$16.09 |
| Volume | 2,883,835 | 2,495,938 | 1,885,392 | 1,709,007 | 1,564,991 |
| Change | - | +0.56% | +0.31% | -1.16% | -0.25% |
| Opening | US$16.23 | US$16.16 | US$16.36 | US$16.47 | US$16.01 |
| High | US$16.24 | US$16.30 | US$16.46 | US$16.49 | US$16.28 |
| Low | US$16.08 | US$16.13 | US$16.13 | US$16.13 | US$15.96 |
Performance
| 1 day | -0.25% | ||
| 1 week | -0.56% | ||
| Current month | -0.56% | ||
| 1 month | -6.78% | ||
| 3 months | -3.19% | ||
| 6 months | -2.31% | ||
| Current year | -7.95% | ||
| 1 year | -10.81% | ||
| 3 years | -0.98% | ||
| 5 years | -20.07% | ||
| 10 years | +57.59% |
Volumes
marketsDaily volume
1,564,991
Estimated daily volume
1,564,991
Avg. Volume 20 sessions
1,958,597
Daily volume ratio
0.8
Avg. Volume 20 sessions USD
31,513,825.73
Record volume 1
54,326,190
Record volume 2
47,752,130
Record volume 3
14,053,400
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
3,786,237,995
Net sales (USD)
656,481,000
Number of employees
904
Sales / Employee (USD)
726,196
Free-Float
99.32 %
Free-Float capitalization (USD)
3,767,376,187
Average Daily Capital Traded
0.83%
Indicators
Moving average 5 days
16.2
Moving average 20 days
16.61
Moving average 50 days
16.71
Moving average 100 days
16.51
Price spread / (MMA5)
+0.67%
Price spread / (MMA20)
+3.21%
Price spread / (MMA50)
+3.86%
Price spread / (MMA100)
+2.60%
STIM
RSI 9 days
35.07
RSI 14 days
39.76
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.25% | -0.56% | -10.81% | -0.98% | 3.79B | |
| +0.60% | +0.32% | -2.19% | - | 50.57B | |
| -0.01% | -1.54% | +3.91% | +20.49% | 17.91B | |
| -0.21% | -2.57% | -6.15% | -17.01% | 16.77B | |
| -0.19% | -0.41% | -11.75% | -8.44% | 14.89B | |
| -0.34% | -1.63% | -8.00% | +0.37% | 14.55B | |
| -0.30% | -1.62% | +1.13% | -5.87% | 12.11B | |
| +0.03% | -1.54% | -6.93% | -7.00% | 11.69B | |
| -0.73% | -2.49% | -6.83% | -10.38% | 11.68B | |
| +0.09% | -0.10% | -5.09% | +1.63% | 10.84B | |
| Average | -0.13% | -1.82% | -5.27% | -3.02% | 16.48B | |
| Weighted average by Cap. | +0.04% | -1.52% | -4.11% | -2.62% |
Historical Quotes: Independence Realty Trust, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
b4c483e49eebf918edeca.tLUC1-4PcIMUNk62Tm4giwBN1L32r7fnDbRq12SoAeI.wOFVvr49N7N2XRb9f1hWz1gcjPiU28ekP9MFgwzmSpOB0UW_gmQ98Hxueg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 16.09 | 230,586 | 1,249,878 |
| 16:00:00 | 16.10 | 100 | 1,019,292 |
| 15:59:59 | 16.09 | 800 | 1,019,192 |
| 15:59:59 | 16.09 | 675 | 1,018,392 |
| 15:59:59 | 16.10 | 400 | 1,017,717 |
| 15:59:57 | 16.09 | 140 | 1,017,317 |
| 15:59:55 | 16.10 | 135 | 1,017,177 |
| 15:59:55 | 16.09 | 100 | 1,017,042 |
| 15:59:55 | 16.09 | 100 | 1,016,942 |
| 15:59:54 | 16.10 | 100 | 1,016,842 |
Price Extremes
| 1 week | 15.96 |  | 16.49 |
| 1 month | 15.96 | | 17.2 |
| Current year | 14.6 | | 17.7 |
| 1 year | 14.6 | | 17.98 |
| 3 years | 11.61 | | 22.26 |
| 5 years | 11.61 | | 28.42 |
| 10 years | 6.86 | | 28.42 |
Monthly variations
Annual variations
| 2026 | -7.95% | ||
| 2025 | -11.90% | ||
| 2024 | +29.67% | ||
| 2023 | -9.25% | ||
| 2022 | -34.73% | ||
| 2021 | +92.33% | ||
| 2020 | -4.62% | ||
| 2019 | +53.38% | ||
| 2018 | -9.02% | ||
| 2017 | +13.12% | ||
| 2016 | +18.77% | ||
| 2015 | -19.33% | ||
| 2014 | +11.63% | ||
| 2013 | -1.30% |
- Stock Market
- Stocks
- IRT Stock
- Quotes Independence Realty Trust, Inc.
Select your edition
All financial news and data tailored to specific country editions
