NYSE:IRT
Independence Realty Trust, Inc Stock Price (Quote)
$15.67
-0.160 (-1.01%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.25 | $16.75 | Tuesday, 23rd Apr 2024 IRT stock ended at $15.67. This is 1.01% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.59% from a day low at $15.65 to a day high of $16.06. |
| 90 days | $14.08 | $16.75 | |
| 52 weeks | $11.61 | $18.77 |
| Date | Open | High | Low | Close | Volume |
| Apr 23, 2024 | $15.80 | $16.06 | $15.65 | $15.67 | 2 692 521 |
| Apr 22, 2024 | $15.70 | $15.85 | $15.58 | $15.83 | 1 660 010 |
| Apr 19, 2024 | $15.60 | $15.75 | $15.53 | $15.62 | 3 099 556 |
| Apr 18, 2024 | $15.60 | $15.70 | $15.45 | $15.54 | 2 437 173 |
| Apr 17, 2024 | $15.73 | $15.80 | $15.56 | $15.56 | 2 214 979 |
| Apr 16, 2024 | $15.75 | $15.83 | $15.61 | $15.67 | 2 811 429 |
| Apr 15, 2024 | $16.07 | $16.17 | $15.69 | $15.86 | 2 181 921 |
| Apr 12, 2024 | $16.21 | $16.22 | $15.88 | $16.00 | 2 508 149 |
| Apr 11, 2024 | $16.36 | $16.49 | $16.10 | $16.27 | 2 263 408 |
| Apr 10, 2024 | $16.20 | $16.31 | $16.02 | $16.30 | 3 420 765 |
| Apr 09, 2024 | $16.36 | $16.75 | $16.36 | $16.69 | 2 842 133 |
| Apr 08, 2024 | $15.60 | $16.35 | $15.60 | $16.29 | 3 134 732 |
| Apr 05, 2024 | $15.34 | $15.50 | $15.25 | $15.37 | 1 155 470 |
| Apr 04, 2024 | $15.67 | $15.80 | $15.40 | $15.43 | 741 329 |
| Apr 03, 2024 | $15.32 | $15.54 | $15.32 | $15.49 | 840 720 |
| Apr 02, 2024 | $15.44 | $15.55 | $15.33 | $15.48 | 1 705 108 |
| Apr 01, 2024 | $16.14 | $16.14 | $15.64 | $15.65 | 1 221 557 |
| Mar 28, 2024 | $16.11 | $16.32 | $16.06 | $16.13 | 1 460 821 |
| Mar 27, 2024 | $15.81 | $16.03 | $15.77 | $16.01 | 745 875 |
| Mar 26, 2024 | $15.98 | $15.98 | $15.74 | $15.80 | 1 158 051 |
| Mar 25, 2024 | $16.06 | $16.13 | $15.87 | $15.92 | 1 298 136 |
| Mar 22, 2024 | $16.19 | $16.24 | $15.89 | $16.00 | 1 464 734 |
| Mar 21, 2024 | $15.89 | $16.29 | $15.87 | $16.16 | 2 156 600 |
| Mar 20, 2024 | $15.28 | $16.02 | $15.23 | $15.79 | 2 480 332 |
| Mar 19, 2024 | $15.42 | $15.55 | $15.35 | $15.41 | 804 851 |
