NYSE:IRT
Independence Realty Trust, Inc Stock Price (Quote)
$16.85
-0.0700 (-0.414%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.27 | $16.96 | Friday, 10th May 2024 IRT stock ended at $16.85. This is 0.414% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.07% from a day low at $16.77 to a day high of $16.95. |
| 90 days | $14.08 | $16.96 | |
| 52 weeks | $11.61 | $18.77 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $18.45 | $18.48 | $18.14 | $18.18 | 1 629 418 |
| Jun 16, 2023 | $18.77 | $18.77 | $18.46 | $18.51 | 2 184 836 |
| Jun 15, 2023 | $18.50 | $18.66 | $18.29 | $18.63 | 1 471 395 |
| Jun 14, 2023 | $18.34 | $18.59 | $18.29 | $18.52 | 1 404 125 |
| Jun 13, 2023 | $18.02 | $18.42 | $17.98 | $18.35 | 1 346 426 |
| Jun 12, 2023 | $18.29 | $18.29 | $17.94 | $18.08 | 2 099 077 |
| Jun 09, 2023 | $18.30 | $18.43 | $18.15 | $18.33 | 2 463 623 |
| Jun 08, 2023 | $18.50 | $18.54 | $18.04 | $18.25 | 4 021 438 |
| Jun 07, 2023 | $18.50 | $18.71 | $18.47 | $18.60 | 1 996 004 |
| Jun 06, 2023 | $17.91 | $18.48 | $17.84 | $18.47 | 1 544 054 |
| Jun 05, 2023 | $17.79 | $17.99 | $17.66 | $17.83 | 1 267 963 |
| Jun 02, 2023 | $17.79 | $18.22 | $17.72 | $17.97 | 2 114 541 |
| Jun 01, 2023 | $17.27 | $17.55 | $17.11 | $17.50 | 1 915 513 |
| May 31, 2023 | $17.07 | $17.33 | $17.02 | $17.27 | 2 280 925 |
| May 30, 2023 | $17.11 | $17.22 | $17.00 | $17.07 | 1 272 946 |
| May 26, 2023 | $16.89 | $16.97 | $16.51 | $16.97 | 877 289 |
| May 25, 2023 | $16.70 | $16.84 | $16.33 | $16.66 | 2 511 846 |
| May 24, 2023 | $17.04 | $17.06 | $16.63 | $16.70 | 1 260 450 |
| May 23, 2023 | $16.84 | $17.20 | $16.84 | $17.08 | 1 350 758 |
| May 22, 2023 | $16.84 | $16.99 | $16.71 | $16.84 | 1 037 610 |
| May 19, 2023 | $16.98 | $17.05 | $16.69 | $16.78 | 867 446 |
| May 18, 2023 | $16.50 | $16.88 | $16.46 | $16.79 | 895 739 |
| May 17, 2023 | $16.47 | $16.66 | $16.31 | $16.65 | 1 654 491 |
| May 16, 2023 | $17.06 | $17.12 | $16.39 | $16.41 | 1 317 697 |
| May 15, 2023 | $17.14 | $17.17 | $16.97 | $17.06 | 1 020 579 |
