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 |
| Mar 18, 2016 | $6.55 | $6.67 | $5.97 | $6.43 | 1 769 206 |
| Mar 17, 2016 | $6.63 | $6.67 | $6.52 | $6.56 | 807 934 |
| Mar 16, 2016 | $6.70 | $6.75 | $6.59 | $6.62 | 919 886 |
| Mar 15, 2016 | $6.83 | $6.83 | $6.60 | $6.67 | 346 470 |
| Mar 14, 2016 | $6.60 | $6.75 | $6.55 | $6.72 | 272 208 |
| Mar 11, 2016 | $6.54 | $6.65 | $6.53 | $6.65 | 191 722 |
| Mar 10, 2016 | $6.56 | $6.62 | $6.42 | $6.45 | 236 547 |
| Mar 09, 2016 | $6.66 | $6.78 | $6.54 | $6.55 | 184 846 |
| Mar 08, 2016 | $6.81 | $6.85 | $6.59 | $6.63 | 347 488 |
| Mar 07, 2016 | $6.79 | $6.88 | $6.67 | $6.88 | 278 048 |
| Mar 04, 2016 | $6.85 | $7.01 | $6.74 | $6.77 | 271 385 |
| Mar 03, 2016 | $6.60 | $6.87 | $6.57 | $6.85 | 286 399 |
| Mar 02, 2016 | $6.47 | $6.60 | $6.46 | $6.57 | 222 237 |
| Mar 01, 2016 | $6.50 | $6.52 | $6.41 | $6.45 | 188 306 |
| Feb 29, 2016 | $6.41 | $6.61 | $6.40 | $6.43 | 167 470 |
| Feb 26, 2016 | $6.55 | $6.62 | $6.43 | $6.45 | 130 523 |
| Feb 25, 2016 | $6.32 | $6.54 | $6.32 | $6.51 | 139 722 |
| Feb 24, 2016 | $6.25 | $6.50 | $6.23 | $6.38 | 258 954 |
| Feb 23, 2016 | $6.43 | $6.69 | $6.33 | $6.34 | 313 445 |
| Feb 22, 2016 | $6.78 | $6.78 | $6.49 | $6.50 | 334 702 |
| Feb 19, 2016 | $6.80 | $6.90 | $6.67 | $6.70 | 315 545 |
| Feb 18, 2016 | $6.60 | $6.84 | $6.60 | $6.80 | 411 743 |
| Feb 17, 2016 | $6.54 | $6.56 | $6.48 | $6.50 | 215 823 |
| Feb 16, 2016 | $6.47 | $6.55 | $6.31 | $6.46 | 156 524 |
| Feb 12, 2016 | $6.22 | $6.27 | $6.12 | $6.22 | 215 710 |
