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 |
| Feb 29, 2024 | $14.84 | $14.90 | $14.55 | $14.64 | 1 495 431 |
| Feb 28, 2024 | $14.39 | $14.85 | $14.35 | $14.64 | 935 751 |
| Feb 27, 2024 | $14.62 | $14.68 | $14.44 | $14.57 | 1 227 150 |
| Feb 26, 2024 | $14.89 | $14.97 | $14.41 | $14.48 | 1 518 735 |
| Feb 23, 2024 | $15.15 | $15.26 | $14.93 | $14.94 | 1 449 830 |
| Feb 22, 2024 | $15.37 | $15.41 | $15.18 | $15.20 | 1 084 826 |
| Feb 21, 2024 | $15.25 | $15.42 | $15.16 | $15.37 | 2 610 605 |
| Feb 20, 2024 | $15.35 | $15.44 | $15.19 | $15.25 | 1 943 325 |
| Feb 16, 2024 | $15.33 | $15.66 | $15.24 | $15.56 | 2 455 256 |
| Feb 15, 2024 | $14.90 | $15.67 | $14.66 | $15.52 | 4 466 672 |
| Feb 14, 2024 | $14.47 | $14.67 | $14.37 | $14.54 | 1 460 712 |
| Feb 13, 2024 | $14.31 | $14.38 | $14.08 | $14.35 | 3 087 040 |
| Feb 12, 2024 | $14.81 | $14.93 | $14.75 | $14.81 | 1 299 588 |
| Feb 09, 2024 | $14.88 | $14.95 | $14.71 | $14.74 | 1 487 857 |
| Feb 08, 2024 | $14.73 | $14.91 | $14.60 | $14.88 | 1 152 119 |
| Feb 07, 2024 | $14.93 | $14.93 | $14.53 | $14.75 | 1 746 678 |
| Feb 06, 2024 | $14.72 | $14.96 | $14.65 | $14.86 | 1 918 042 |
| Feb 05, 2024 | $14.76 | $14.87 | $14.64 | $14.75 | 3 063 731 |
| Feb 02, 2024 | $14.71 | $15.14 | $14.67 | $14.98 | 2 927 551 |
| Feb 01, 2024 | $14.64 | $14.97 | $14.26 | $14.96 | 3 874 510 |
| Jan 31, 2024 | $15.20 | $15.23 | $14.66 | $14.69 | 2 707 994 |
| Jan 30, 2024 | $15.20 | $15.27 | $15.07 | $15.12 | 1 953 162 |
| Jan 29, 2024 | $15.12 | $15.38 | $15.05 | $15.25 | 2 390 946 |
| Jan 26, 2024 | $15.31 | $15.31 | $15.01 | $15.13 | 3 157 084 |
| Jan 25, 2024 | $15.52 | $15.57 | $15.13 | $15.20 | 4 590 834 |
