Independence Realty Trust, Inc. (IRT) stock
IRTNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 6/3041% above fair value
$14.72−0.08 (-0.54%)
Close on Oct 30, 2026Market cap $3.47BP/E 81.8Yield 4.55%
Price history
Independence Realty Trust share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$14.72
-0.54% on the day
52-week range
$14.33 – $17.79
-17.3% from the high
Change over 52 weeks
-6.7%
From $15.77 on Oct 30, 2025
Average volume
3.21M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $14.90 | $14.99 | $14.70 | $14.72 | -0.54% | 2,935,215 |
| Oct 29, 2026 | $14.63 | $14.81 | $14.51 | $14.80 | +2.42% | 3,460,180 |
| Oct 28, 2026 | $14.72 | $14.86 | $14.37 | $14.45 | -2.76% | 4,166,839 |
| Oct 27, 2026 | $14.89 | $14.99 | $14.82 | $14.86 | -0.54% | 4,088,146 |
| Oct 26, 2026 | $14.97 | $15.13 | $14.87 | $14.94 | -0.13% | 3,553,019 |
| Oct 23, 2026 | $15.28 | $15.28 | $14.88 | $14.96 | -1.38% | 2,872,119 |
| Oct 22, 2026 | $14.83 | $15.22 | $14.83 | $15.17 | +2.36% | 3,225,178 |
| Oct 21, 2026 | $14.87 | $15.04 | $14.75 | $14.82 | -0.20% | 2,694,308 |
| Oct 20, 2026 | $14.55 | $14.87 | $14.49 | $14.85 | +2.48% | 3,228,945 |
| Oct 19, 2026 | $14.67 | $14.70 | $14.48 | $14.49 | -1.90% | 2,035,822 |
| Oct 16, 2026 | $14.74 | $14.91 | $14.67 | $14.77 | +0.48% | 2,779,055 |
| Oct 15, 2026 | $14.90 | $14.95 | $14.65 | $14.70 | +0.34% | 4,926,969 |
| Oct 14, 2026 | $14.76 | $14.86 | $14.61 | $14.65 | -1.35% | 2,836,525 |
| Oct 13, 2026 | $14.94 | $14.94 | $14.64 | $14.85 | +0.20% | 3,737,168 |
| Oct 12, 2026 | $14.76 | $14.86 | $14.51 | $14.82 | +0.34% | 2,481,128 |
| Oct 9, 2026 | $14.68 | $14.89 | $14.65 | $14.77 | +0.89% | 2,790,763 |
| Oct 8, 2026 | $14.37 | $14.65 | $14.33 | $14.64 | +1.39% | 4,895,242 |
| Oct 7, 2026 | $14.75 | $14.75 | $14.41 | $14.44 | -1.97% | 3,611,815 |
| Oct 6, 2026 | $14.72 | $14.93 | $14.69 | $14.73 | +0.07% | 2,191,074 |
| Oct 5, 2026 | $14.44 | $14.78 | $14.42 | $14.72 | +1.45% | 4,479,379 |
| Oct 2, 2026 | $14.59 | $14.65 | $14.38 | $14.51 | +0.07% | 5,296,631 |
| Oct 1, 2026 | $14.47 | $14.55 | $14.34 | $14.50 | -0.21% | 4,555,856 |
| Sep 30, 2026 | $14.78 | $14.83 | $14.45 | $14.53 | -2.02% | 5,282,226 |
| Sep 29, 2026 | $14.76 | $15.08 | $14.60 | $14.83 | +0.88% | 5,276,694 |
| Sep 28, 2026 | $14.68 | $14.79 | $14.49 | $14.70 | +0.48% | 4,052,120 |
| Sep 25, 2026 | $14.57 | $14.69 | $14.46 | $14.63 | +0.14% | 3,162,949 |
| Sep 24, 2026 | $14.63 | $14.72 | $14.53 | $14.61 | +0.21% | 4,192,927 |
| Sep 23, 2026 | $14.66 | $14.75 | $14.55 | $14.58 | -1.22% | 2,292,523 |
| Sep 22, 2026 | $14.73 | $14.91 | $14.60 | $14.76 | +0.68% | 3,154,815 |
| Sep 21, 2026 | $14.84 | $14.85 | $14.66 | $14.66 | -0.88% | 2,275,860 |
| Sep 18, 2026 | $15.00 | $15.04 | $14.77 | $14.79 | -1.73% | 4,346,873 |
| Sep 17, 2026 | $15.00 | $15.22 | $14.97 | $15.05 | +0.74% | 3,566,321 |
| Sep 16, 2026 | $15.15 | $15.22 | $14.94 | $14.94 | -1.52% | 3,932,778 |
| Sep 15, 2026 | $15.33 | $15.43 | $15.17 | $15.17 | -1.11% | 4,892,466 |
| Sep 14, 2026 | $15.26 | $15.38 | $15.02 | $15.34 | +0.99% | 4,666,426 |
| Sep 11, 2026 | $15.34 | $15.48 | $15.17 | $15.19 | -0.26% | 4,139,843 |
| Sep 10, 2026 | $15.32 | $15.32 | $15.00 | $15.23 | 0.00% | 6,268,670 |
| Sep 9, 2026 | $15.62 | $15.77 | $14.99 | $15.23 | -4.27% | 12,997,890 |
| Sep 8, 2026 | $16.22 | $16.22 | $15.91 | $15.91 | -1.12% | 2,351,421 |
| Sep 4, 2026 | $16.01 | $16.28 | $15.96 | $16.09 | -0.25% | 1,564,991 |
| Sep 3, 2026 | $16.47 | $16.49 | $16.13 | $16.13 | -1.16% | 1,709,007 |
| Sep 2, 2026 | $16.36 | $16.46 | $16.13 | $16.32 | +0.31% | 1,885,392 |
| Sep 1, 2026 | $16.16 | $16.30 | $16.13 | $16.27 | +0.56% | 2,495,938 |
| Aug 31, 2026 | $16.23 | $16.24 | $16.08 | $16.18 | -0.80% | 2,883,835 |
| Aug 28, 2026 | $16.47 | $16.51 | $16.30 | $16.31 | -0.55% | 2,124,984 |
| Aug 27, 2026 | $16.82 | $16.82 | $16.40 | $16.40 | -1.26% | 3,137,395 |
| Aug 26, 2026 | $16.74 | $16.89 | $16.61 | $16.61 | -0.48% | 2,520,680 |
| Aug 25, 2026 | $17.05 | $17.05 | $16.68 | $16.69 | -1.13% | 1,206,476 |
| Aug 24, 2026 | $16.87 | $16.96 | $16.66 | $16.88 | +1.75% | 1,296,848 |
| Aug 21, 2026 | $16.66 | $16.75 | $16.46 | $16.59 | -0.24% | 1,163,334 |
| Aug 20, 2026 | $16.50 | $16.79 | $16.50 | $16.63 | +0.06% | 1,192,619 |
| Aug 19, 2026 | $16.49 | $16.68 | $16.35 | $16.62 | +1.47% | 1,414,600 |
| Aug 18, 2026 | $16.80 | $16.98 | $16.38 | $16.38 | -1.74% | 2,400,265 |
| Aug 17, 2026 | $16.91 | $16.96 | $16.59 | $16.67 | -2.11% | 2,382,581 |
| Aug 14, 2026 | $17.02 | $17.15 | $16.78 | $17.03 | +0.18% | 2,275,628 |
| Aug 13, 2026 | $16.88 | $17.20 | $16.85 | $17.00 | +1.25% | 2,851,600 |
| Aug 12, 2026 | $16.58 | $16.85 | $16.54 | $16.79 | +0.84% | 3,272,722 |
| Aug 11, 2026 | $16.66 | $16.84 | $16.61 | $16.65 | -0.48% | 3,353,311 |
| Aug 10, 2026 | $17.15 | $17.20 | $16.69 | $16.73 | -3.07% | 2,321,297 |
| Aug 7, 2026 | $16.98 | $17.35 | $16.87 | $17.26 | +1.65% | 2,773,751 |
| Aug 6, 2026 | $17.26 | $17.33 | $16.94 | $16.98 | -0.64% | 3,071,880 |
| Aug 5, 2026 | $17.32 | $17.32 | $17.00 | $17.09 | +0.18% | 4,249,945 |
| Aug 4, 2026 | $17.00 | $17.13 | $16.52 | $17.06 | +1.79% | 7,840,013 |
| Aug 3, 2026 | $16.70 | $16.93 | $16.57 | $16.76 | +0.78% | 3,061,059 |
| Jul 31, 2026 | $16.60 | $16.67 | $16.41 | $16.63 | -0.36% | 2,833,679 |
| Jul 30, 2026 | $16.81 | $16.85 | $16.34 | $16.69 | -1.18% | 5,207,728 |
| Jul 29, 2026 | $16.73 | $16.92 | $16.65 | $16.89 | +1.20% | 2,221,730 |
| Jul 28, 2026 | $16.44 | $16.85 | $16.44 | $16.69 | +1.64% | 2,185,839 |
| Jul 27, 2026 | $16.53 | $16.70 | $16.37 | $16.42 | -1.14% | 1,956,766 |
| Jul 24, 2026 | $16.44 | $16.63 | $16.41 | $16.61 | +1.28% | 1,905,428 |
| Jul 23, 2026 | $16.28 | $16.55 | $16.28 | $16.40 | +0.31% | 1,393,851 |
| Jul 22, 2026 | $16.51 | $16.60 | $16.28 | $16.35 | -0.73% | 1,620,261 |
| Jul 21, 2026 | $16.44 | $16.54 | $16.37 | $16.47 | -0.18% | 2,227,301 |
| Jul 20, 2026 | $16.58 | $16.73 | $16.48 | $16.50 | -0.72% | 1,524,819 |
| Jul 17, 2026 | $16.99 | $17.10 | $16.51 | $16.62 | -2.06% | 1,713,402 |
| Jul 16, 2026 | $16.33 | $17.02 | $16.33 | $16.97 | +3.10% | 5,928,584 |
| Jul 15, 2026 | $16.66 | $16.69 | $16.38 | $16.46 | -0.54% | 2,274,928 |
| Jul 14, 2026 | $16.97 | $17.08 | $16.55 | $16.55 | -1.72% | 2,546,976 |
| Jul 13, 2026 | $16.83 | $16.99 | $16.72 | $16.84 | +0.60% | 2,580,097 |
| Jul 10, 2026 | $16.76 | $16.86 | $16.62 | $16.74 | +0.12% | 1,138,158 |
| Jul 9, 2026 | $16.92 | $16.97 | $16.71 | $16.72 | -0.83% | 1,420,273 |
| Jul 8, 2026 | $17.27 | $17.45 | $16.84 | $16.86 | -2.82% | 3,132,501 |
| Jul 7, 2026 | $17.35 | $17.70 | $17.31 | $17.35 | +1.17% | 2,708,539 |
| Jul 6, 2026 | $17.18 | $17.28 | $17.09 | $17.15 | -1.04% | 1,948,994 |
| Jul 2, 2026 | $17.25 | $17.37 | $17.09 | $17.33 | +0.99% | 2,667,398 |
| Jul 1, 2026 | $16.75 | $17.19 | $16.68 | $17.16 | +2.82% | 3,159,147 |
| Jun 30, 2026 | $16.72 | $16.82 | $16.59 | $16.69 | -0.60% | 3,396,227 |
| Jun 29, 2026 | $16.84 | $16.88 | $16.62 | $16.79 | -0.71% | 2,731,529 |
| Jun 26, 2026 | $16.73 | $17.03 | $16.69 | $16.91 | +0.89% | 8,042,339 |
| Jun 25, 2026 | $16.54 | $16.85 | $16.52 | $16.76 | +1.51% | 2,037,070 |
| Jun 24, 2026 | $16.21 | $16.58 | $16.21 | $16.51 | +1.48% | 3,208,611 |
| Jun 23, 2026 | $16.19 | $16.32 | $16.09 | $16.27 | +1.62% | 4,146,250 |
| Jun 22, 2026 | $15.76 | $16.15 | $15.66 | $16.01 | +1.20% | 3,314,216 |
| Jun 18, 2026 | $16.02 | $16.15 | $15.73 | $15.82 | -1.00% | 5,483,793 |
| Jun 17, 2026 | $16.41 | $16.50 | $15.91 | $15.98 | -3.03% | 2,731,587 |
| Jun 16, 2026 | $16.66 | $16.76 | $16.34 | $16.48 | -0.66% | 1,587,753 |
| Jun 15, 2026 | $16.74 | $16.84 | $16.56 | $16.59 | -1.66% | 2,927,283 |
| Jun 12, 2026 | $16.83 | $16.96 | $16.76 | $16.87 | +0.84% | 2,016,466 |
| Jun 11, 2026 | $17.01 | $17.12 | $16.66 | $16.73 | -1.47% | 3,054,300 |
| Jun 10, 2026 | $17.00 | $17.18 | $16.94 | $16.98 | +0.35% | 4,378,022 |
| Jun 9, 2026 | $16.72 | $17.00 | $16.61 | $16.92 | +1.50% | 4,068,233 |
| Jun 8, 2026 | $16.65 | $16.85 | $16.62 | $16.67 | +0.30% | 3,712,300 |
| Jun 5, 2026 | $16.53 | $16.78 | $16.49 | $16.62 | +0.48% | 2,880,229 |
| Jun 4, 2026 | $16.49 | $16.60 | $16.29 | $16.54 | +1.91% | 4,108,502 |
| Jun 3, 2026 | $15.71 | $16.25 | $15.68 | $16.23 | +2.46% | 2,165,378 |
| Jun 2, 2026 | $16.01 | $16.06 | $15.76 | $15.84 | -0.13% | 2,646,593 |
| Jun 1, 2026 | $16.15 | $16.32 | $15.77 | $15.86 | -2.28% | 3,066,685 |
| May 29, 2026 | $16.36 | $16.42 | $16.13 | $16.23 | -1.28% | 3,724,730 |
| May 28, 2026 | $16.48 | $16.56 | $16.42 | $16.44 | -0.30% | 3,605,027 |
| May 27, 2026 | $16.64 | $16.74 | $16.47 | $16.49 | -0.90% | 3,148,344 |
| May 26, 2026 | $16.79 | $16.94 | $16.63 | $16.64 | -1.30% | 2,192,290 |
| May 22, 2026 | $16.86 | $16.92 | $16.63 | $16.86 | +0.42% | 2,902,669 |
| May 21, 2026 | $16.62 | $16.84 | $16.38 | $16.79 | +0.54% | 3,061,564 |
| May 20, 2026 | $16.50 | $16.75 | $16.41 | $16.70 | +1.21% | 3,488,927 |
| May 19, 2026 | $16.21 | $16.52 | $16.12 | $16.50 | +1.48% | 2,300,677 |
| May 18, 2026 | $16.01 | $16.32 | $16.00 | $16.26 | +1.63% | 1,688,896 |
| May 15, 2026 | $16.26 | $16.26 | $15.86 | $16.00 | -1.54% | 2,163,893 |
| May 14, 2026 | $16.41 | $16.45 | $16.13 | $16.25 | -0.25% | 1,985,669 |
| May 13, 2026 | $16.36 | $16.43 | $16.14 | $16.29 | -1.03% | 1,857,305 |
| May 12, 2026 | $16.51 | $16.51 | $16.28 | $16.46 | +0.06% | 2,033,983 |
| May 11, 2026 | $16.59 | $16.65 | $16.39 | $16.45 | +0.12% | 1,372,864 |
| May 8, 2026 | $16.37 | $16.53 | $16.31 | $16.43 | +0.37% | 1,384,424 |
| May 7, 2026 | $16.36 | $16.64 | $16.35 | $16.37 | -0.30% | 3,509,412 |
| May 6, 2026 | $16.56 | $16.71 | $16.41 | $16.42 | -0.48% | 2,386,180 |
| May 5, 2026 | $16.47 | $16.66 | $16.39 | $16.50 | +0.24% | 1,610,566 |
| May 4, 2026 | $16.18 | $16.51 | $16.14 | $16.46 | +1.29% | 2,477,859 |
| May 1, 2026 | $16.33 | $16.40 | $16.05 | $16.25 | -0.37% | 1,868,579 |
| Apr 30, 2026 | $15.95 | $16.52 | $15.94 | $16.31 | +0.12% | 3,540,097 |
| Apr 29, 2026 | $16.24 | $16.51 | $16.24 | $16.29 | -0.18% | 2,480,609 |
| Apr 28, 2026 | $15.94 | $16.35 | $15.94 | $16.32 | +3.10% | 4,689,515 |
| Apr 27, 2026 | $15.78 | $15.98 | $15.73 | $15.83 | +0.25% | 1,493,923 |
| Apr 24, 2026 | $15.82 | $15.91 | $15.65 | $15.79 | -0.38% | 2,150,185 |
| Apr 23, 2026 | $15.53 | $15.88 | $15.53 | $15.85 | +2.26% | 2,203,832 |
| Apr 22, 2026 | $15.95 | $15.98 | $15.46 | $15.50 | -2.52% | 3,666,057 |
| Apr 21, 2026 | $16.19 | $16.30 | $15.84 | $15.90 | -1.91% | 2,644,182 |
| Apr 20, 2026 | $16.08 | $16.30 | $16.04 | $16.21 | +0.37% | 1,492,305 |
| Apr 17, 2026 | $15.72 | $16.19 | $15.72 | $16.15 | +3.13% | 1,737,778 |
| Apr 16, 2026 | $15.70 | $15.83 | $15.58 | $15.66 | -0.06% | 2,436,230 |
| Apr 15, 2026 | $15.68 | $15.73 | $15.54 | $15.67 | -0.19% | 1,374,066 |
| Apr 14, 2026 | $15.49 | $15.73 | $15.48 | $15.70 | +1.16% | 1,881,469 |
| Apr 13, 2026 | $15.46 | $15.55 | $15.22 | $15.52 | +0.78% | 1,584,957 |
| Apr 10, 2026 | $15.24 | $15.44 | $15.17 | $15.40 | +0.98% | 1,154,766 |
| Apr 9, 2026 | $15.12 | $15.37 | $15.09 | $15.25 | +0.26% | 1,323,650 |
| Apr 8, 2026 | $15.43 | $15.43 | $15.19 | $15.21 | +0.40% | 2,553,596 |
| Apr 7, 2026 | $15.08 | $15.23 | $15.05 | $15.15 | +0.53% | 3,250,518 |
| Apr 6, 2026 | $15.04 | $15.20 | $15.00 | $15.07 | -0.20% | 1,287,839 |
| Apr 2, 2026 | $14.60 | $15.11 | $14.60 | $15.10 | +1.55% | 2,615,043 |
| Apr 1, 2026 | $14.85 | $15.05 | $14.75 | $14.87 | -0.13% | 3,437,201 |
| Mar 31, 2026 | $14.99 | $14.99 | $14.63 | $14.89 | +0.54% | 3,003,554 |
| Mar 30, 2026 | $14.89 | $15.04 | $14.77 | $14.81 | +0.34% | 2,299,366 |
| Mar 27, 2026 | $14.79 | $14.88 | $14.68 | $14.76 | -1.60% | 2,750,047 |
| Mar 26, 2026 | $15.16 | $15.20 | $14.95 | $15.00 | -0.07% | 2,744,026 |
| Mar 25, 2026 | $15.26 | $15.29 | $15.00 | $15.01 | -0.60% | 2,107,986 |
| Mar 24, 2026 | $15.02 | $15.21 | $14.90 | $15.10 | -0.20% | 3,177,448 |
| Mar 23, 2026 | $15.37 | $15.49 | $15.10 | $15.13 | +0.07% | 2,310,131 |
| Mar 20, 2026 | $15.67 | $15.67 | $14.99 | $15.12 | -2.70% | 3,707,668 |
| Mar 19, 2026 | $15.61 | $15.78 | $15.46 | $15.54 | -1.33% | 1,656,762 |
| Mar 18, 2026 | $16.52 | $16.52 | $15.73 | $15.75 | -1.69% | 2,618,088 |
| Mar 17, 2026 | $15.88 | $16.07 | $15.80 | $16.02 | +1.91% | 1,985,109 |
| Mar 16, 2026 | $15.94 | $16.08 | $15.72 | $15.72 | -0.57% | 1,690,791 |
| Mar 13, 2026 | $16.30 | $16.39 | $15.73 | $15.81 | -1.68% | 2,451,187 |
| Mar 12, 2026 | $15.88 | $16.31 | $15.88 | $16.08 | +0.25% | 2,863,543 |
| Mar 11, 2026 | $16.13 | $16.16 | $15.88 | $16.04 | -1.17% | 3,213,502 |
| Mar 10, 2026 | $16.23 | $16.41 | $15.99 | $16.23 | -0.49% | 2,195,268 |
| Mar 9, 2026 | $16.34 | $16.41 | $15.98 | $16.31 | -0.97% | 3,083,750 |
| Mar 6, 2026 | $16.41 | $16.53 | $16.31 | $16.47 | -1.08% | 2,546,778 |
| Mar 5, 2026 | $16.59 | $16.69 | $16.48 | $16.65 | -0.54% | 1,699,700 |
| Mar 4, 2026 | $16.48 | $16.76 | $16.36 | $16.74 | +1.27% | 2,315,381 |
| Mar 3, 2026 | $16.31 | $16.61 | $16.14 | $16.53 | -0.66% | 2,900,019 |
| Mar 2, 2026 | $16.47 | $16.71 | $16.44 | $16.64 | +0.42% | 1,607,434 |
| Feb 27, 2026 | $16.82 | $16.93 | $16.43 | $16.57 | -1.95% | 3,329,506 |
| Feb 26, 2026 | $16.84 | $16.99 | $16.80 | $16.90 | +0.72% | 3,940,072 |
| Feb 25, 2026 | $16.69 | $16.80 | $16.54 | $16.78 | +0.36% | 2,827,797 |
| Feb 24, 2026 | $16.29 | $16.77 | $16.29 | $16.72 | +1.64% | 9,065,058 |
| Feb 23, 2026 | $16.61 | $16.82 | $16.29 | $16.45 | -0.66% | 3,213,862 |
| Feb 20, 2026 | $16.66 | $16.74 | $16.47 | $16.56 | -0.18% | 2,428,788 |
| Feb 19, 2026 | $16.55 | $16.65 | $16.41 | $16.59 | +0.30% | 2,262,605 |
| Feb 18, 2026 | $16.41 | $16.66 | $16.35 | $16.54 | +0.79% | 4,021,083 |
| Feb 17, 2026 | $16.52 | $16.60 | $16.01 | $16.41 | +0.37% | 4,929,621 |
| Feb 13, 2026 | $15.99 | $16.36 | $15.93 | $16.35 | +2.64% | 3,987,080 |
| Feb 12, 2026 | $17.15 | $17.15 | $15.83 | $15.93 | -5.29% | 5,838,554 |
| Feb 11, 2026 | $17.08 | $17.26 | $16.78 | $16.82 | -1.41% | 3,794,249 |
| Feb 10, 2026 | $16.74 | $17.09 | $16.74 | $17.06 | +1.73% | 2,394,559 |
| Feb 9, 2026 | $16.64 | $16.78 | $16.51 | $16.77 | +1.02% | 1,623,118 |
| Feb 6, 2026 | $16.54 | $16.71 | $16.47 | $16.60 | +1.28% | 3,368,890 |
| Feb 5, 2026 | $16.52 | $16.57 | $16.13 | $16.39 | -0.73% | 3,486,283 |
| Feb 4, 2026 | $16.33 | $16.71 | $16.33 | $16.51 | +1.54% | 3,101,749 |
| Feb 3, 2026 | $16.37 | $16.59 | $16.11 | $16.26 | -0.97% | 3,982,883 |
| Feb 2, 2026 | $16.73 | $16.74 | $16.40 | $16.42 | -1.68% | 2,410,876 |
| Jan 30, 2026 | $16.70 | $16.72 | $16.49 | $16.70 | 0.00% | 1,945,250 |
| Jan 29, 2026 | $16.56 | $16.72 | $16.44 | $16.70 | +1.58% | 1,575,570 |
| Jan 28, 2026 | $16.83 | $16.94 | $16.37 | $16.44 | -2.32% | 1,787,485 |
| Jan 27, 2026 | $16.72 | $16.97 | $16.72 | $16.83 | +0.42% | 1,945,208 |
| Jan 26, 2026 | $16.79 | $16.88 | $16.63 | $16.76 | -0.48% | 3,478,158 |
| Jan 23, 2026 | $16.75 | $16.89 | $16.70 | $16.84 | +0.18% | 2,160,266 |
| Jan 22, 2026 | $17.07 | $17.23 | $16.75 | $16.81 | -1.47% | 3,486,272 |
| Jan 21, 2026 | $16.85 | $17.13 | $16.82 | $17.06 | +1.49% | 3,017,335 |
| Jan 20, 2026 | $16.55 | $17.12 | $16.55 | $16.81 | -2.61% | 2,209,571 |
| Jan 16, 2026 | $17.04 | $17.37 | $16.96 | $17.26 | +1.05% | 2,720,921 |
| Jan 15, 2026 | $17.16 | $17.37 | $17.07 | $17.08 | -0.41% | 2,310,368 |
| Jan 14, 2026 | $17.08 | $17.25 | $17.01 | $17.15 | +0.35% | 2,100,909 |
| Jan 13, 2026 | $17.17 | $17.22 | $16.90 | $17.09 | -0.47% | 2,014,035 |
| Jan 12, 2026 | $17.37 | $17.48 | $17.14 | $17.17 | -0.87% | 2,527,139 |
| Jan 9, 2026 | $17.65 | $17.67 | $17.19 | $17.32 | -0.92% | 3,036,982 |
| Jan 8, 2026 | $17.21 | $17.54 | $17.18 | $17.48 | +1.04% | 4,863,326 |
| Jan 7, 2026 | $17.50 | $17.60 | $17.12 | $17.30 | -0.75% | 2,369,314 |
| Jan 6, 2026 | $17.11 | $17.50 | $17.09 | $17.43 | +1.10% | 1,928,955 |
| Jan 5, 2026 | $17.50 | $17.62 | $17.21 | $17.24 | -2.05% | 2,228,170 |
| Jan 2, 2026 | $17.38 | $17.63 | $17.25 | $17.60 | +0.69% | 1,839,399 |
| Dec 31, 2025 | $17.63 | $17.63 | $17.45 | $17.48 | -1.63% | 1,782,981 |
| Dec 30, 2025 | $17.68 | $17.79 | $17.59 | $17.77 | +0.85% | 1,901,753 |
| Dec 29, 2025 | $17.56 | $17.68 | $17.46 | $17.62 | +0.57% | 1,740,978 |
| Dec 26, 2025 | $17.25 | $17.54 | $17.25 | $17.52 | +1.15% | 1,064,995 |
| Dec 24, 2025 | $17.37 | $17.41 | $17.29 | $17.32 | +0.12% | 695,314 |
| Dec 23, 2025 | $17.25 | $17.40 | $17.18 | $17.30 | +0.29% | 1,802,416 |
| Dec 22, 2025 | $16.75 | $17.31 | $16.65 | $17.25 | +2.74% | 2,776,349 |
| Dec 19, 2025 | $16.99 | $17.00 | $16.78 | $16.79 | -1.47% | 10,493,950 |
| Dec 18, 2025 | $17.28 | $17.28 | $17.04 | $17.04 | -0.76% | 1,875,190 |
| Dec 17, 2025 | $16.96 | $17.24 | $16.96 | $17.17 | +1.12% | 2,545,487 |
| Dec 16, 2025 | $16.97 | $17.05 | $16.83 | $16.98 | -0.06% | 2,195,593 |
| Dec 15, 2025 | $17.05 | $17.05 | $16.94 | $16.99 | +0.35% | 1,782,155 |
| Dec 12, 2025 | $17.09 | $17.14 | $16.89 | $16.93 | -0.47% | 3,326,790 |
| Dec 11, 2025 | $16.91 | $17.10 | $16.88 | $17.01 | +1.25% | 3,428,736 |
| Dec 10, 2025 | $16.60 | $16.89 | $16.45 | $16.80 | +2.13% | 4,748,675 |
| Dec 9, 2025 | $16.53 | $16.68 | $16.44 | $16.45 | 0.00% | 2,390,576 |
| Dec 8, 2025 | $16.50 | $16.65 | $16.32 | $16.45 | -0.48% | 2,680,255 |
| Dec 5, 2025 | $16.70 | $16.76 | $16.52 | $16.53 | -1.31% | 1,691,297 |
| Dec 4, 2025 | $16.11 | $17.22 | $16.06 | $16.75 | -2.90% | 3,276,400 |
| Dec 3, 2025 | $17.21 | $17.39 | $17.16 | $17.25 | +0.29% | 1,985,953 |
| Dec 2, 2025 | $17.15 | $17.28 | $17.06 | $17.20 | +0.76% | 2,336,177 |
| Dec 1, 2025 | $17.00 | $17.15 | $16.95 | $17.07 | -0.47% | 3,337,061 |
| Nov 28, 2025 | $17.13 | $17.22 | $17.04 | $17.15 | +0.41% | 665,353 |
| Nov 26, 2025 | $16.98 | $17.16 | $16.97 | $17.08 | +0.06% | 2,006,292 |
| Nov 25, 2025 | $16.93 | $17.22 | $16.81 | $17.07 | +1.61% | 2,228,292 |
| Nov 24, 2025 | $16.90 | $16.96 | $16.77 | $16.80 | -0.83% | 2,313,415 |
| Nov 21, 2025 | $16.88 | $17.05 | $16.75 | $16.94 | +1.19% | 2,862,141 |
| Nov 20, 2025 | $16.53 | $16.83 | $16.52 | $16.74 | +1.45% | 2,867,841 |
| Nov 19, 2025 | $16.40 | $16.54 | $16.31 | $16.50 | +0.86% | 2,559,465 |
| Nov 18, 2025 | $16.43 | $16.51 | $16.34 | $16.36 | -0.06% | 2,321,124 |
| Nov 17, 2025 | $16.65 | $16.73 | $16.34 | $16.37 | -1.15% | 2,882,888 |
| Nov 14, 2025 | $16.47 | $16.69 | $16.41 | $16.56 | +0.61% | 2,899,098 |
| Nov 13, 2025 | $16.47 | $16.55 | $16.37 | $16.46 | -0.60% | 2,938,141 |
| Nov 12, 2025 | $16.56 | $16.72 | $16.30 | $16.56 | 0.00% | 3,701,578 |
| Nov 11, 2025 | $16.32 | $16.58 | $16.24 | $16.56 | +1.53% | 2,121,163 |
| Nov 10, 2025 | $16.27 | $16.43 | $16.15 | $16.31 | -0.97% | 2,229,643 |
| Nov 7, 2025 | $16.02 | $16.47 | $16.02 | $16.47 | +3.13% | 2,950,342 |
| Nov 6, 2025 | $16.26 | $16.30 | $15.95 | $15.97 | -1.78% | 2,731,893 |
| Nov 5, 2025 | $16.25 | $16.44 | $16.15 | $16.26 | +0.31% | 3,135,253 |
| Nov 4, 2025 | $15.92 | $16.22 | $15.89 | $16.21 | +1.31% | 4,106,119 |
| Nov 3, 2025 | $15.74 | $16.00 | $15.71 | $16.00 | +0.44% | 4,886,048 |
| Oct 31, 2025 | $15.70 | $16.12 | $15.70 | $15.93 | +1.01% | 7,015,412 |
| Oct 30, 2025 | $15.49 | $15.85 | $15.24 | $15.77 | +4.30% | 7,387,258 |
| Oct 29, 2025 | $15.65 | $15.74 | $15.07 | $15.12 | -4.24% | 6,238,690 |
| Oct 28, 2025 | $16.20 | $16.20 | $15.79 | $15.79 | -2.29% | 2,615,096 |
| Oct 27, 2025 | $16.17 | $16.21 | $16.02 | $16.16 | -0.62% | 3,268,383 |
| Oct 24, 2025 | $16.47 | $16.47 | $16.20 | $16.26 | -0.31% | 2,268,791 |
| Oct 23, 2025 | $16.33 | $16.36 | $16.08 | $16.31 | -0.06% | 2,446,921 |
| Oct 22, 2025 | $16.25 | $16.45 | $16.12 | $16.32 | +0.74% | 2,339,555 |
| Oct 21, 2025 | $16.13 | $16.37 | $16.05 | $16.20 | +0.75% | 1,719,650 |
| Oct 20, 2025 | $16.06 | $16.19 | $16.03 | $16.08 | – | 1,340,724 |
Seasonality
IRT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.1% | 0.7% | -1.2% | 3.3% | 0.3% | 4.8% | 1.2% | 2.8% | -4.2% | 0.8% | 5.3% | -0.1% |
| Months up | 4 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 7 of 10 | 2 of 10 | 6 of 10 | 8 of 9 | 4 of 9 |
| 2026 | -4.5% | -0.8% | -9.1% | 9.5% | -0.5% | 4.0% | -0.4% | -2.7% | -9.1% | 1.3% | ||
| 2025 | -3.2% | 13.5% | -1.9% | -8.5% | -4.3% | -3.9% | -5.2% | 8.0% | -8.5% | -2.8% | 7.7% | 2.9% |
| 2024 | -4.0% | -0.3% | 11.3% | -2.2% | 5.9% | 13.2% | -0.5% | 11.4% | -0.6% | -4.3% | 11.3% | -8.4% |
| 2023 | 11.7% | -3.9% | -10.6% | 3.9% | 3.7% | 6.4% | -6.5% | -1.2% | -15.4% | -11.9% | 9.9% | 13.5% |
| 2022 | -11.0% | 9.9% | 5.1% | 3.1% | -13.8% | -11.2% | 7.1% | -12.4% | -13.2% | 0.2% | 8.1% | -6.2% |
| 2021 | -1.1% | 5.7% | 9.1% | 10.8% | 1.4% | 6.7% | 6.5% | 6.2% | -0.1% | 16.1% | 3.7% | 6.0% |
| 2020 | 4.2% | -9.6% | -32.6% | 15.0% | -1.8% | 16.2% | 1.1% | 1.8% | -1.0% | 5.9% | 6.0% | 5.2% |
| 2019 | 13.8% | -0.9% | 5.9% | -1.9% | 3.7% | 7.0% | 6.7% | 12.6% | 4.2% | 7.6% | -3.0% | -4.5% |
| 2018 | -8.9% | -7.3% | 7.7% | 4.5% | 3.2% | 6.3% | 0.2% | 1.8% | 1.9% | -4.2% | 1.9% | -7.3% |
| 2017 | 4.2% | 0.2% | 2.6% | -1.2% | 5.1% | 3.3% | 3.1% | 2.3% | -0.6% | 0.4% | 2.4% | -1.7% |