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 |
| Jul 26, 2023 | $17.16 | $17.41 | $17.13 | $17.33 | 1 489 517 |
| Jul 25, 2023 | $17.67 | $17.77 | $17.05 | $17.11 | 2 144 359 |
| Jul 24, 2023 | $17.76 | $17.83 | $17.54 | $17.71 | 1 484 162 |
| Jul 21, 2023 | $17.75 | $17.80 | $17.60 | $17.69 | 1 222 265 |
| Jul 20, 2023 | $17.67 | $17.68 | $17.38 | $17.65 | 1 507 107 |
| Jul 19, 2023 | $17.69 | $17.75 | $17.46 | $17.56 | 1 218 295 |
| Jul 18, 2023 | $17.48 | $17.69 | $17.39 | $17.43 | 1 461 061 |
| Jul 17, 2023 | $17.96 | $18.02 | $17.68 | $17.71 | 1 362 822 |
| Jul 14, 2023 | $18.08 | $18.08 | $17.87 | $18.03 | 1 912 676 |
| Jul 13, 2023 | $18.02 | $18.20 | $17.90 | $18.16 | 1 484 206 |
| Jul 12, 2023 | $18.44 | $18.47 | $18.00 | $18.01 | 2 371 562 |
| Jul 11, 2023 | $18.07 | $18.15 | $17.89 | $18.09 | 1 390 243 |
| Jul 10, 2023 | $17.64 | $17.99 | $17.67 | $17.98 | 1 374 975 |
| Jul 07, 2023 | $17.94 | $18.11 | $17.81 | $17.82 | 919 937 |
| Jul 06, 2023 | $17.89 | $18.10 | $17.59 | $18.01 | 1 667 591 |
| Jul 05, 2023 | $18.46 | $18.53 | $18.16 | $18.19 | 2 058 931 |
| Jul 03, 2023 | $18.12 | $18.56 | $18.12 | $18.48 | 596 128 |
| Jun 30, 2023 | $18.46 | $18.49 | $17.92 | $18.22 | 1 756 457 |
| Jun 29, 2023 | $17.83 | $18.30 | $17.83 | $18.29 | 1 773 735 |
| Jun 28, 2023 | $18.27 | $18.29 | $17.92 | $18.03 | 1 877 299 |
| Jun 27, 2023 | $18.02 | $18.38 | $17.93 | $18.30 | 1 229 207 |
| Jun 26, 2023 | $17.28 | $18.00 | $17.25 | $17.96 | 1 535 253 |
| Jun 23, 2023 | $17.44 | $17.52 | $17.11 | $17.33 | 1 554 099 |
| Jun 22, 2023 | $18.10 | $18.10 | $17.45 | $17.61 | 1 428 725 |
| Jun 21, 2023 | $18.07 | $18.10 | $17.90 | $18.06 | 1 711 187 |
