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 |
| Feb 11, 2016 | $6.19 | $6.27 | $6.16 | $6.18 | 248 084 |
| Feb 10, 2016 | $6.27 | $6.54 | $6.20 | $6.27 | 193 874 |
| Feb 09, 2016 | $6.33 | $6.45 | $6.27 | $6.27 | 179 790 |
| Feb 08, 2016 | $6.50 | $6.68 | $6.28 | $6.39 | 179 421 |
| Feb 05, 2016 | $6.70 | $6.74 | $6.55 | $6.56 | 164 270 |
| Feb 04, 2016 | $6.72 | $6.88 | $6.68 | $6.70 | 172 412 |
| Feb 03, 2016 | $6.81 | $6.82 | $6.68 | $6.71 | 176 769 |
| Feb 02, 2016 | $6.79 | $6.83 | $6.70 | $6.73 | 163 124 |
| Feb 01, 2016 | $6.78 | $6.95 | $6.75 | $6.80 | 161 107 |
| Jan 29, 2016 | $6.76 | $6.90 | $6.76 | $6.81 | 313 138 |
| Jan 28, 2016 | $6.76 | $6.92 | $6.67 | $6.70 | 162 919 |
| Jan 27, 2016 | $6.94 | $6.94 | $6.65 | $6.72 | 182 800 |
| Jan 26, 2016 | $6.92 | $7.14 | $6.86 | $6.98 | 147 201 |
| Jan 25, 2016 | $6.93 | $6.99 | $6.82 | $6.85 | 208 163 |
| Jan 22, 2016 | $6.92 | $7.03 | $6.86 | $6.88 | 340 615 |
| Jan 21, 2016 | $6.96 | $7.13 | $6.77 | $6.81 | 254 356 |
| Jan 20, 2016 | $6.63 | $6.95 | $6.10 | $6.87 | 654 191 |
| Jan 19, 2016 | $7.04 | $7.04 | $6.61 | $6.70 | 307 461 |
| Jan 15, 2016 | $6.87 | $7.04 | $6.71 | $6.98 | 246 602 |
| Jan 14, 2016 | $6.90 | $7.07 | $6.86 | $7.02 | 219 881 |
| Jan 13, 2016 | $7.12 | $7.15 | $6.81 | $6.84 | 234 473 |
| Jan 12, 2016 | $7.23 | $7.23 | $6.97 | $7.11 | 192 694 |
| Jan 11, 2016 | $7.20 | $7.29 | $7.14 | $7.15 | 132 508 |
| Jan 08, 2016 | $7.31 | $7.34 | $7.14 | $7.20 | 201 608 |
| Jan 07, 2016 | $7.41 | $7.48 | $7.30 | $7.32 | 175 053 |
