Historical Stock Price
ETFs Holding IRT »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
06/14/2021 $18.69 $18.83 $18.63 $18.74 784.00K
06/15/2021 $18.68 $18.69 $18.45 $18.46 654.60K
06/16/2021 $18.50 $18.54 $18.29 $18.41 747.60K
06/17/2021 $18.38 $18.48 $18.17 $18.44 725.20K
06/18/2021 $18.38 $18.43 $17.89 $17.91 1.27M
Independence Realty Trust is a holding company. Through its subsidiaries, Co. is a self-administered and self-managed real estate investment trust. Co.'s primary businesses are to acquire, own, operate, improve and manage multifamily apartment communities in non-gateway markets. Co. owns and operates multifamily apartment properties. Co.'s properties are located in Georgia, North Carolina, Tennessee, Kentucky, Ohio, Oklahoma, Indiana, Texas, Florida, South Carolina, Arkansas, Illinois, Missouri, Louisiana, and Alabama. Co. owns substantially all of its assets and conducts its operations through Independence Realty Operating Partnership, LP, of which Co. is the sole general partner.
IRT historical stock prices picture
Independence Realty Trust (IRT) has the following price history information. Looking back at IRT historical stock prices for the last five trading days, on June 14, 2021, IRT opened at $18.69, traded as high as $18.83 and as low as $18.63, and closed at $18.74. Trading volume was a total of 784.00K shares. On June 15, 2021, IRT opened at $18.68, traded as high as $18.69 and as low as $18.45, and closed at $18.46. Trading volume was a total of 654.60K shares. On June 16, 2021, IRT opened at $18.50, traded as high as $18.54 and as low as $18.29, and closed at $18.41. Trading volume was a total of 747.60K shares. On June 17, 2021, IRT opened at $18.38, traded as high as $18.48 and as low as $18.17, and closed at $18.44. Trading volume was a total of 725.20K shares. On June 18, 2021, IRT opened at $18.38, traded as high as $18.43 and as low as $17.89, and closed at $17.91. Trading volume was a total of 1.27M shares.

IRT Historical Stock Prices By Date:

IRT historical cagr picture

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: 08/13/2013
End date: 06/18/2021
Start price/share: $8.45
End price/share: $17.91
Starting shares: 1,183.43
Ending shares: 2,055.46
Dividends reinvested/share: $5.25
Total return: 268.13%
Average Annual Total Return: 18.05%
Starting investment: $10,000.00
Ending investment: $36,801.55
Years: 7.85
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/13/2013
End date: 06/18/2021
Start price/share: $8.45
End price/share: $17.91
Dividends collected/share: $5.25
Total return: 174.02%
Average Annual Total Return: 13.70%
Starting investment: $10,000.00
Ending investment: $27,405.28
Years: 7.85
Date Close
06/14/2021$18.74
06/15/2021$18.46
06/16/2021$18.41
06/17/2021$18.44
06/18/2021$17.91
IRT is categorized under the Financials sector; below are some other companies in the same sector:

IRV Historical Stock Prices
IRY Historical Stock Prices
ISBC Historical Stock Prices
ISD Historical Stock Prices
ISHG Historical Stock Prices
ISI Historical Stock Prices
ISL Historical Stock Prices
ISRA Historical Stock Prices
IST Historical Stock Prices
ISTB Historical Stock Prices

Also explore: IRT shares outstanding history

IRT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, 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.