Independence Realty Trust Inc (IRT)
16.33
+0.26
(+1.62%)
USD |
NYSE |
May 03, 16:00
16.34
0.00 (0.00%)
After-Hours: 20:00
Independence Realty Trust Price: 16.33 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 16.35 | 16.47 | 16.18 | 16.33 | 1.120M |
| May 02, 2024 | 15.94 | 16.18 | 15.75 | 16.07 | 3.453M |
| May 01, 2024 | 15.75 | 15.98 | 15.65 | 15.76 | 1.961M |
| Apr 30, 2024 | 15.83 | 15.96 | 15.69 | 15.77 | 2.210M |
| Apr 29, 2024 | 15.98 | 16.10 | 15.79 | 15.96 | 2.154M |
| Apr 26, 2024 | 15.69 | 16.02 | 15.69 | 15.86 | 1.769M |
| Apr 25, 2024 | 15.38 | 15.68 | 15.27 | 15.66 | 3.017M |
| Apr 24, 2024 | 15.51 | 15.80 | 15.48 | 15.76 | 3.402M |
| Apr 23, 2024 | 15.80 | 16.06 | 15.65 | 15.67 | 2.693M |
| Apr 22, 2024 | 15.70 | 15.85 | 15.57 | 15.83 | 2.273M |
| Apr 19, 2024 | 15.55 | 15.74 | 15.53 | 15.62 | 3.709M |
| Apr 18, 2024 | 15.60 | 15.70 | 15.45 | 15.54 | 2.486M |
| Apr 17, 2024 | 15.73 | 15.80 | 15.56 | 15.56 | 2.268M |
| Apr 16, 2024 | 15.75 | 15.83 | 15.61 | 15.67 | 2.879M |
| Apr 15, 2024 | 16.07 | 16.18 | 15.69 | 15.86 | 2.182M |
| Apr 12, 2024 | 16.21 | 16.22 | 15.88 | 16.00 | 2.562M |
| Apr 11, 2024 | 16.36 | 16.49 | 16.10 | 16.27 | 2.341M |
| Apr 10, 2024 | 16.20 | 16.30 | 16.02 | 16.30 | 3.490M |
| Apr 09, 2024 | 16.36 | 16.75 | 16.36 | 16.69 | 3.102M |
| Apr 08, 2024 | 15.60 | 16.35 | 15.60 | 16.29 | 3.380M |
| Apr 05, 2024 | 15.34 | 15.50 | 15.24 | 15.37 | 1.532M |
| Apr 04, 2024 | 15.67 | 15.80 | 15.40 | 15.43 | 1.000M |
| Apr 03, 2024 | 15.32 | 15.54 | 15.32 | 15.49 | 1.154M |
| Apr 02, 2024 | 15.44 | 15.55 | 15.32 | 15.48 | 1.801M |
| Apr 01, 2024 | 16.14 | 16.14 | 15.64 | 15.65 | 1.347M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
7.04
Minimum
Apr 03 2020
28.15
Maximum
Apr 21 2022
16.45
Average
15.72
Median
Mar 26 2021
Price Benchmarks
| Camden Property Trust | 105.08 |
| AvalonBay Communities Inc | 192.81 |
| Equity Residential | 65.91 |
| UDR Inc | 38.23 |
| AGNC Investment Corp | 9.40 |
Price Related Metrics
| PS Ratio | 5.566 |
| Price to Book Value | 1.074 |
| Price to Free Cash Flow | 31.76 |
| Earnings Yield | -0.18% |
| Market Cap | 3.676B |
| Operating PE Ratio | 25.38 |
| Normalized PE Ratio | 67.76 |