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 |
| Oct 05, 2023 | $13.66 | $13.75 | $13.54 | $13.71 | 801 419 |
| Oct 04, 2023 | $13.61 | $13.71 | $13.44 | $13.66 | 1 458 096 |
| Oct 03, 2023 | $13.66 | $13.74 | $13.46 | $13.57 | 2 357 775 |
| Oct 02, 2023 | $13.95 | $14.12 | $13.72 | $13.79 | 1 492 596 |
| Sep 29, 2023 | $14.28 | $14.34 | $13.94 | $14.07 | 1 612 075 |
| Sep 28, 2023 | $13.94 | $14.24 | $13.89 | $14.07 | 1 467 373 |
| Sep 27, 2023 | $14.38 | $14.50 | $14.04 | $14.09 | 1 910 401 |
| Sep 26, 2023 | $14.33 | $14.49 | $14.18 | $14.33 | 2 081 472 |
| Sep 25, 2023 | $14.62 | $14.65 | $14.44 | $14.52 | 2 193 574 |
| Sep 22, 2023 | $14.88 | $15.03 | $14.67 | $14.68 | 1 283 288 |
| Sep 21, 2023 | $15.31 | $15.32 | $14.87 | $14.87 | 1 964 854 |
| Sep 20, 2023 | $15.73 | $15.75 | $15.45 | $15.45 | 1 460 709 |
| Sep 19, 2023 | $15.50 | $15.63 | $15.46 | $15.57 | 1 954 972 |
| Sep 18, 2023 | $15.79 | $15.79 | $15.50 | $15.58 | 1 413 133 |
| Sep 15, 2023 | $15.68 | $15.86 | $15.57 | $15.82 | 2 894 916 |
| Sep 14, 2023 | $15.74 | $15.92 | $15.70 | $15.77 | 1 649 779 |
| Sep 13, 2023 | $15.93 | $16.02 | $15.51 | $15.55 | 3 631 860 |
| Sep 12, 2023 | $16.14 | $16.18 | $15.84 | $15.94 | 6 447 581 |
| Sep 11, 2023 | $16.11 | $16.25 | $16.00 | $16.18 | 1 227 779 |
| Sep 08, 2023 | $16.25 | $16.34 | $15.98 | $16.06 | 1 804 876 |
| Sep 07, 2023 | $16.28 | $16.48 | $16.19 | $16.25 | 2 397 988 |
| Sep 06, 2023 | $16.34 | $16.54 | $16.25 | $16.32 | 2 138 871 |
| Sep 05, 2023 | $16.51 | $16.62 | $16.36 | $16.37 | 1 474 886 |
| Sep 01, 2023 | $16.94 | $16.99 | $16.50 | $16.60 | 1 588 056 |
| Aug 31, 2023 | $17.09 | $17.09 | $16.80 | $16.83 | 1 025 068 |
