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 |
| 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 |
| Mar 18, 2024 | $15.60 | $15.63 | $15.40 | $15.44 | 1 163 293 |
| Mar 15, 2024 | $15.28 | $15.60 | $15.28 | $15.57 | 1 234 380 |
| Mar 14, 2024 | $15.72 | $15.74 | $15.26 | $15.47 | 1 541 172 |
| Mar 13, 2024 | $15.81 | $16.08 | $15.78 | $15.82 | 1 851 199 |
| Mar 12, 2024 | $16.11 | $16.25 | $15.71 | $15.84 | 1 959 492 |
| Mar 11, 2024 | $16.17 | $16.28 | $16.05 | $16.11 | 1 125 918 |
| Mar 08, 2024 | $16.20 | $16.40 | $16.20 | $16.20 | 2 624 396 |
| Mar 07, 2024 | $15.96 | $16.06 | $15.83 | $16.04 | 2 198 483 |
| Mar 06, 2024 | $15.87 | $16.08 | $15.74 | $15.80 | 2 188 880 |
| Mar 05, 2024 | $15.59 | $15.73 | $15.46 | $15.71 | 1 705 262 |
| Mar 04, 2024 | $15.43 | $15.80 | $15.23 | $15.68 | 2 004 853 |
| Mar 01, 2024 | $14.80 | $15.44 | $14.69 | $15.42 | 2 155 142 |
