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 |
| Nov 09, 2023 | $13.19 | $13.23 | $12.85 | $12.88 | 6 090 861 |
| Nov 08, 2023 | $12.94 | $13.14 | $12.89 | $13.12 | 1 500 138 |
| Nov 07, 2023 | $13.08 | $13.09 | $12.88 | $12.90 | 1 383 981 |
| Nov 06, 2023 | $13.57 | $13.61 | $13.02 | $13.08 | 1 649 488 |
| Nov 03, 2023 | $13.40 | $13.84 | $13.25 | $13.64 | 1 864 541 |
| Nov 02, 2023 | $12.94 | $13.12 | $12.75 | $13.08 | 2 329 243 |
| Nov 01, 2023 | $12.40 | $12.56 | $12.18 | $12.56 | 2 903 336 |
| Oct 31, 2023 | $12.26 | $12.78 | $11.61 | $12.39 | 3 510 730 |
| Oct 30, 2023 | $12.38 | $12.48 | $12.05 | $12.09 | 3 372 355 |
| Oct 27, 2023 | $12.65 | $12.65 | $12.12 | $12.20 | 3 409 917 |
| Oct 26, 2023 | $12.99 | $13.09 | $12.57 | $12.61 | 3 310 474 |
| Oct 25, 2023 | $13.10 | $13.18 | $12.92 | $12.92 | 982 499 |
| Oct 24, 2023 | $13.08 | $13.28 | $13.07 | $13.26 | 1 458 562 |
| Oct 23, 2023 | $13.07 | $13.23 | $12.94 | $13.03 | 1 608 665 |
| Oct 20, 2023 | $13.55 | $13.59 | $13.18 | $13.18 | 1 238 882 |
| Oct 19, 2023 | $13.45 | $13.72 | $13.37 | $13.45 | 1 155 035 |
| Oct 18, 2023 | $13.80 | $13.88 | $13.60 | $13.60 | 1 229 561 |
| Oct 17, 2023 | $13.84 | $14.20 | $13.84 | $13.93 | 1 382 245 |
| Oct 16, 2023 | $13.92 | $14.04 | $13.71 | $13.93 | 1 194 685 |
| Oct 13, 2023 | $13.99 | $13.99 | $13.75 | $13.78 | 1 327 318 |
| Oct 12, 2023 | $14.05 | $14.06 | $13.88 | $13.94 | 824 337 |
| Oct 11, 2023 | $14.21 | $14.36 | $13.99 | $14.12 | 1 110 400 |
| Oct 10, 2023 | $14.17 | $14.33 | $14.07 | $14.07 | 1 322 548 |
| Oct 09, 2023 | $13.67 | $14.31 | $13.67 | $14.18 | 1 255 508 |
| Oct 06, 2023 | $13.59 | $13.86 | $13.44 | $13.80 | 2 200 764 |
