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 |
| Jan 24, 2024 | $15.78 | $15.78 | $15.21 | $15.23 | 3 778 832 |
| Jan 23, 2024 | $15.80 | $15.83 | $15.44 | $15.53 | 2 068 035 |
| Jan 22, 2024 | $15.64 | $15.94 | $15.64 | $15.72 | 2 147 676 |
| Jan 19, 2024 | $14.84 | $15.55 | $14.76 | $15.54 | 4 798 428 |
| Jan 18, 2024 | $14.90 | $14.93 | $14.61 | $14.77 | 2 365 009 |
| Jan 17, 2024 | $14.91 | $15.13 | $14.56 | $14.89 | 1 840 668 |
| Jan 16, 2024 | $15.15 | $15.21 | $15.01 | $15.14 | 1 421 551 |
| Jan 12, 2024 | $15.39 | $15.51 | $15.07 | $15.21 | 1 447 645 |
| Jan 11, 2024 | $14.91 | $15.12 | $14.80 | $15.10 | 1 593 489 |
| Jan 10, 2024 | $14.96 | $15.14 | $14.96 | $15.04 | 1 153 191 |
| Jan 09, 2024 | $14.92 | $15.10 | $14.86 | $15.03 | 1 204 160 |
| Jan 08, 2024 | $14.84 | $15.22 | $14.81 | $15.15 | 1 289 357 |
| Jan 05, 2024 | $14.83 | $15.13 | $14.73 | $14.88 | 1 101 723 |
| Jan 04, 2024 | $15.08 | $15.18 | $14.92 | $15.00 | 1 401 221 |
| Jan 03, 2024 | $15.30 | $15.32 | $15.05 | $15.10 | 1 587 259 |
| Jan 02, 2024 | $15.19 | $15.56 | $15.13 | $15.51 | 1 457 691 |
| Dec 29, 2023 | $15.50 | $15.55 | $15.30 | $15.30 | 1 433 375 |
| Dec 28, 2023 | $15.36 | $15.62 | $15.36 | $15.62 | 916 815 |
| Dec 27, 2023 | $15.53 | $15.66 | $15.45 | $15.58 | 940 605 |
| Dec 26, 2023 | $15.30 | $15.59 | $15.22 | $15.50 | 1 125 816 |
| Dec 22, 2023 | $15.23 | $15.40 | $15.18 | $15.25 | 1 745 474 |
| Dec 21, 2023 | $15.36 | $15.40 | $15.08 | $15.15 | 1 474 067 |
| Dec 20, 2023 | $15.50 | $15.59 | $15.17 | $15.17 | 1 351 742 |
| Dec 19, 2023 | $15.65 | $15.67 | $15.40 | $15.51 | 2 162 324 |
| Dec 18, 2023 | $15.67 | $15.67 | $15.49 | $15.50 | 1 344 492 |
