Independence Realty Trust Inc (IRT)
16.68
+0.10
(+0.60%)
USD |
NYSE |
May 09, 11:31
Independence Realty Trust Price: 16.68 for May 9, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 08, 2024 | 16.54 | 16.64 | 16.38 | 16.58 | 1.127M |
May 07, 2024 | 16.68 | 16.72 | 16.57 | 16.62 | 2.100M |
May 06, 2024 | 16.51 | 16.64 | 16.45 | 16.55 | 990336.0 |
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 |
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
16.47
Average
15.75
Median
Price Benchmarks
Camden Property Trust | 104.49 |
AvalonBay Communities Inc | 194.72 |
Equity Residential | 66.16 |
UDR Inc | 38.30 |
AGNC Investment Corp | 9.585 |
Price Related Metrics
PS Ratio | 5.685 |
Price to Book Value | 1.097 |
Price to Free Cash Flow | 32.44 |
Earnings Yield | -0.18% |
Market Cap | 3.754B |
Operating PE Ratio | 25.93 |
Normalized PE Ratio | 69.21 |