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 |
| Aug 30, 2023 | $16.89 | $17.05 | $16.84 | $17.05 | 1 325 321 |
| Aug 29, 2023 | $16.68 | $16.86 | $16.63 | $16.85 | 1 062 228 |
| Aug 28, 2023 | $16.54 | $16.85 | $16.50 | $16.69 | 1 510 551 |
| Aug 25, 2023 | $16.38 | $16.59 | $16.35 | $16.47 | 1 755 372 |
| Aug 24, 2023 | $16.30 | $16.54 | $16.24 | $16.32 | 1 005 409 |
| Aug 23, 2023 | $16.04 | $16.32 | $15.97 | $16.29 | 1 191 645 |
| Aug 22, 2023 | $16.00 | $16.04 | $15.87 | $15.94 | 816 523 |
| Aug 21, 2023 | $16.04 | $16.04 | $15.75 | $15.89 | 999 192 |
| Aug 18, 2023 | $15.83 | $16.20 | $15.83 | $16.05 | 1 365 856 |
| Aug 17, 2023 | $16.06 | $16.31 | $16.00 | $16.00 | 1 847 318 |
| Aug 16, 2023 | $15.90 | $16.10 | $15.90 | $16.02 | 2 398 321 |
| Aug 15, 2023 | $16.02 | $16.15 | $15.99 | $16.03 | 1 105 569 |
| Aug 14, 2023 | $16.29 | $16.33 | $16.07 | $16.14 | 766 586 |
| Aug 11, 2023 | $16.18 | $16.43 | $16.18 | $16.42 | 1 027 197 |
| Aug 10, 2023 | $16.49 | $16.61 | $16.27 | $16.35 | 977 190 |
| Aug 09, 2023 | $16.39 | $16.47 | $16.29 | $16.41 | 1 103 642 |
| Aug 08, 2023 | $16.54 | $16.57 | $16.38 | $16.45 | 743 218 |
| Aug 07, 2023 | $16.43 | $16.77 | $16.42 | $16.76 | 1 199 479 |
| Aug 04, 2023 | $16.58 | $16.98 | $16.41 | $16.44 | 2 003 607 |
| Aug 03, 2023 | $16.64 | $16.66 | $16.17 | $16.54 | 2 220 549 |
| Aug 02, 2023 | $16.64 | $16.82 | $16.61 | $16.70 | 1 763 993 |
| Aug 01, 2023 | $16.93 | $17.00 | $16.71 | $16.88 | 1 410 734 |
| Jul 31, 2023 | $16.95 | $17.10 | $16.78 | $17.04 | 1 726 027 |
| Jul 28, 2023 | $17.06 | $17.14 | $16.77 | $16.85 | 1 407 657 |
| Jul 27, 2023 | $17.60 | $18.08 | $16.77 | $16.83 | 1 968 830 |
