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 |
| Dec 15, 2023 | $15.92 | $15.92 | $15.44 | $15.65 | 2 886 912 |
| Dec 14, 2023 | $15.39 | $16.00 | $15.39 | $16.00 | 4 569 308 |
| Dec 13, 2023 | $14.56 | $15.18 | $14.44 | $15.00 | 3 688 171 |
| Dec 12, 2023 | $14.41 | $14.57 | $14.30 | $14.47 | 1 488 703 |
| Dec 11, 2023 | $14.55 | $14.62 | $14.40 | $14.42 | 1 245 177 |
| Dec 08, 2023 | $14.19 | $14.62 | $14.16 | $14.62 | 2 832 240 |
| Dec 07, 2023 | $14.14 | $14.34 | $14.06 | $14.28 | 778 594 |
| Dec 06, 2023 | $14.32 | $14.44 | $14.15 | $14.16 | 1 531 973 |
| Dec 05, 2023 | $14.12 | $14.22 | $13.95 | $14.21 | 2 126 809 |
| Dec 04, 2023 | $14.02 | $14.21 | $13.97 | $14.20 | 1 159 315 |
| Dec 01, 2023 | $13.55 | $14.14 | $13.54 | $14.12 | 1 221 469 |
| Nov 30, 2023 | $13.55 | $13.65 | $13.44 | $13.62 | 1 659 432 |
| Nov 29, 2023 | $13.76 | $13.91 | $13.51 | $13.54 | 992 709 |
| Nov 28, 2023 | $13.34 | $13.60 | $13.25 | $13.57 | 1 094 062 |
| Nov 27, 2023 | $13.42 | $13.54 | $13.32 | $13.39 | 1 177 690 |
| Nov 24, 2023 | $13.39 | $13.49 | $13.36 | $13.48 | 425 487 |
| Nov 22, 2023 | $13.50 | $13.58 | $13.28 | $13.40 | 1 316 652 |
| Nov 21, 2023 | $13.25 | $13.37 | $13.12 | $13.30 | 1 302 896 |
| Nov 20, 2023 | $13.11 | $13.38 | $12.99 | $13.36 | 1 379 399 |
| Nov 17, 2023 | $13.41 | $13.41 | $13.06 | $13.11 | 1 613 358 |
| Nov 16, 2023 | $13.39 | $13.45 | $13.23 | $13.25 | 1 364 687 |
| Nov 15, 2023 | $13.42 | $13.57 | $13.34 | $13.40 | 1 431 861 |
| Nov 14, 2023 | $13.09 | $13.61 | $13.06 | $13.46 | 2 494 127 |
| Nov 13, 2023 | $12.83 | $12.88 | $12.50 | $12.53 | 1 307 831 |
| Nov 10, 2023 | $13.00 | $13.04 | $12.78 | $12.98 | 1 039 442 |
