Independence Realty Trust Stock Price History
| IRT Stock | USD 20.73 0.13 0.62% |
Below is the normalized historical share price chart for Independence Realty Trust extending back to August 13, 2013. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Independence Realty stands at 20.73, as last reported on the 24th of March, with the highest price reaching 20.88 and the lowest price hitting 20.45 during the day.
If you're considering investing in Independence Stock, it is important to understand the factors that can impact its price. Currently, Independence Realty Trust is very steady. Independence Realty Trust holds Efficiency (Sharpe) Ratio of 0.0414, which attests that the entity had a 0.0414 % return per unit of risk over the last 3 months. We have found twenty-three technical indicators for Independence Realty Trust, which you can use to evaluate the volatility of the firm. Please check out Independence Realty's Standard Deviation of 1.43, risk adjusted performance of (0.01), and Market Risk Adjusted Performance of (0.04) to validate if the risk estimate we provide is consistent with the expected return of 0.0553%.
At this time, Independence Realty's Total Stockholder Equity is comparatively stable compared to the past year. Common Stock Total Equity is likely to gain to about 2.7 M in 2025, whereas Stock Based Compensation is likely to drop slightly above 4.1 M in 2025. . Price To Sales Ratio is likely to drop to 6.62 in 2025. Price Earnings Ratio is likely to drop to 107.84 in 2025. Independence Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 13th of August 2013 | 200 Day MA 17.8247 | 50 Day MA 20.0806 | Beta 1.158 |
Independence |
Sharpe Ratio = 0.0414
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | IRT | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.34 actual daily | 11 89% of assets are more volatile |
Expected Return
| 0.06 actual daily | 1 99% of assets have higher returns |
Risk-Adjusted Return
| 0.04 actual daily | 3 97% of assets perform better |
Based on monthly moving average Independence Realty is performing at about 3% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Independence Realty by adding it to a well-diversified portfolio.
Price Book 1.3906 | Enterprise Value Ebitda 21.0644 | Price Sales 7.6673 | Shares Float 222.9 M | Dividend Share 0.64 |
Independence Realty Stock Price History Chart
There are several ways to analyze Independence Stock price data. The simplest method is using a basic Independence candlestick price chart, which shows Independence Realty price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | February 28, 2025 | 21.8 |
| Lowest Price | January 10, 2025 | 18.23 |
Independence Realty March 24, 2025 Stock Price Synopsis
Various analyses of Independence Realty's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Independence Stock. It can be used to describe the percentage change in the price of Independence Realty from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Independence Stock.| Independence Realty Price Rate Of Daily Change | 0.99 | |
| Independence Realty Price Daily Balance Of Power | (0.30) |
Independence Realty March 24, 2025 Stock Price Analysis
Independence Stock Price History Data
The price series of Independence Realty for the period between Tue, Dec 24, 2024 and Mon, Mar 24, 2025 has a statistical range of 3.57 with a coefficient of variation of 4.52. Under current investment horizon, the daily prices are spread out with arithmetic mean of 20.08. The median price for the last 90 days is 20.1. The company completed dividends distribution on 2024-09-30.| Open | High | Low | Close | Volume | ||
03/24/2025 | 20.69 | 20.88 | 20.45 | 20.73 | ||
| 03/21/2025 | 20.69 | 20.88 | 20.45 | 20.73 | 3,440,580 | |
| 03/20/2025 | 20.97 | 20.97 | 20.70 | 20.86 | 1,910,808 | |
| 03/19/2025 | 20.92 | 21.07 | 20.65 | 20.94 | 2,726,308 | |
| 03/18/2025 | 21.00 | 21.02 | 20.74 | 20.81 | 1,875,175 | |
| 03/17/2025 | 20.86 | 21.13 | 20.86 | 21.00 | 1,937,096 | |
| 03/14/2025 | 20.70 | 20.98 | 20.64 | 20.98 | 2,730,088 | |
| 03/13/2025 | 20.65 | 20.79 | 20.29 | 20.57 | 1,694,782 | |
| 03/12/2025 | 20.79 | 20.91 | 20.45 | 20.58 | 1,611,527 | |
| 03/11/2025 | 21.23 | 21.25 | 20.63 | 20.82 | 2,362,545 | |
| 03/10/2025 | 21.29 | 21.67 | 21.07 | 21.13 | 3,284,088 | |
| 03/07/2025 | 21.03 | 21.22 | 20.74 | 21.00 | 1,768,085 | |
| 03/06/2025 | 21.15 | 21.28 | 20.83 | 20.94 | 1,920,565 | |
| 03/05/2025 | 21.08 | 21.50 | 21.01 | 21.44 | 1,989,356 | |
| 03/04/2025 | 21.65 | 21.76 | 21.31 | 21.32 | 2,219,392 | |
| 03/03/2025 | 21.77 | 21.85 | 21.50 | 21.66 | 2,128,386 | |
| 02/28/2025 | 21.51 | 21.87 | 21.43 | 21.80 | 3,024,420 | |
| 02/27/2025 | 20.85 | 21.47 | 20.81 | 21.35 | 1,893,873 | |
| 02/26/2025 | 20.90 | 21.02 | 20.74 | 20.88 | 879,503 | |
| 02/25/2025 | 20.67 | 21.18 | 20.67 | 20.90 | 2,915,611 | |
| 02/24/2025 | 20.49 | 20.79 | 20.40 | 20.61 | 1,721,802 | |
| 02/21/2025 | 20.86 | 20.92 | 20.18 | 20.40 | 2,705,438 | |
| 02/20/2025 | 20.58 | 20.87 | 20.52 | 20.75 | 8,491,366 | |
| 02/19/2025 | 20.63 | 20.76 | 20.45 | 20.62 | 1,381,228 | |
| 02/18/2025 | 20.41 | 20.86 | 20.41 | 20.80 | 1,585,544 | |
| 02/14/2025 | 20.66 | 20.94 | 20.51 | 20.51 | 1,626,088 | |
| 02/13/2025 | 20.32 | 20.57 | 20.00 | 20.52 | 2,431,350 | |
| 02/12/2025 | 19.59 | 20.20 | 19.59 | 20.07 | 2,242,186 | |
| 02/11/2025 | 19.78 | 20.18 | 19.78 | 20.17 | 2,046,322 | |
| 02/10/2025 | 19.90 | 20.08 | 19.65 | 20.05 | 1,801,853 | |
| 02/07/2025 | 19.91 | 20.06 | 19.69 | 19.90 | 1,503,190 | |
| 02/06/2025 | 19.79 | 19.93 | 19.69 | 19.87 | 1,146,965 | |
| 02/05/2025 | 19.54 | 19.80 | 19.40 | 19.70 | 1,248,984 | |
| 02/04/2025 | 19.11 | 19.47 | 18.94 | 19.38 | 1,199,326 | |
| 02/03/2025 | 18.89 | 19.27 | 18.81 | 19.22 | 1,786,963 | |
| 01/31/2025 | 19.12 | 19.40 | 19.11 | 19.21 | 1,547,489 | |
| 01/30/2025 | 19.18 | 19.29 | 19.00 | 19.10 | 1,078,845 | |
| 01/29/2025 | 19.01 | 19.14 | 18.72 | 18.85 | 1,147,941 | |
| 01/28/2025 | 19.11 | 19.26 | 19.00 | 19.06 | 1,263,885 | |
| 01/27/2025 | 18.81 | 19.31 | 18.81 | 19.21 | 2,269,819 | |
| 01/24/2025 | 18.69 | 18.93 | 18.64 | 18.77 | 1,703,425 | |
| 01/23/2025 | 18.70 | 18.82 | 18.45 | 18.77 | 2,023,269 | |
| 01/22/2025 | 19.03 | 19.03 | 18.64 | 18.67 | 1,274,554 | |
| 01/21/2025 | 19.05 | 19.31 | 19.05 | 19.16 | 902,383 | |
| 01/17/2025 | 19.07 | 19.09 | 18.90 | 19.00 | 1,414,952 | |
| 01/16/2025 | 18.93 | 19.07 | 18.76 | 19.02 | 1,078,156 | |
| 01/15/2025 | 19.37 | 19.40 | 18.83 | 18.86 | 1,367,775 | |
| 01/14/2025 | 18.71 | 18.92 | 18.65 | 18.81 | 1,262,468 | |
| 01/13/2025 | 18.18 | 18.75 | 18.12 | 18.70 | 1,616,808 | |
| 01/10/2025 | 18.37 | 18.67 | 18.20 | 18.23 | 2,085,448 | |
| 01/08/2025 | 18.72 | 18.85 | 18.54 | 18.80 | 1,953,412 | |
| 01/07/2025 | 19.26 | 19.42 | 18.76 | 18.77 | 2,361,302 | |
| 01/06/2025 | 19.80 | 19.90 | 19.19 | 19.21 | 1,856,574 | |
| 01/03/2025 | 19.74 | 19.95 | 19.70 | 19.92 | 994,404 | |
| 01/02/2025 | 19.84 | 19.96 | 19.66 | 19.76 | 1,415,410 | |
| 12/31/2024 | 19.85 | 19.92 | 19.64 | 19.84 | 1,808,006 | |
| 12/30/2024 | 19.70 | 19.70 | 19.41 | 19.64 | 1,433,851 | |
| 12/27/2024 | 20.03 | 20.19 | 19.72 | 19.80 | 1,599,264 | |
| 12/26/2024 | 20.08 | 20.32 | 20.08 | 20.20 | 1,495,654 | |
| 12/24/2024 | 20.04 | 20.18 | 19.94 | 20.16 | 556,556 | |
| 12/23/2024 | 19.89 | 20.05 | 19.79 | 20.02 | 1,361,006 |
About Independence Realty Stock history
Independence Realty investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Independence is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Independence Realty Trust will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Independence Realty stock prices may prove useful in developing a viable investing in Independence Realty
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 225.6 M | 236.9 M | |
| Net Income Applicable To Common Shares | 134.8 M | 141.6 M |
Independence Realty Stock Technical Analysis
Independence Realty technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Balance Of Power Now
Balance Of PowerCheck stock momentum by analyzing Balance Of Power indicator and other technical ratios |
| All Next | Launch Module |
Independence Realty Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Independence Realty's price direction in advance. Along with the technical and fundamental analysis of Independence Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Independence to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.01) | |||
| Jensen Alpha | 0.0117 | |||
| Total Risk Alpha | 0.0729 | |||
| Treynor Ratio | (0.05) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Independence Stock Analysis
When running Independence Realty's price analysis, check to measure Independence Realty's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Independence Realty is operating at the current time. Most of Independence Realty's value examination focuses on studying past and present price action to predict the probability of Independence Realty's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Independence Realty's price. Additionally, you may evaluate how the addition of Independence Realty to your portfolios can decrease your overall portfolio volatility.