Stockscreener 앱 받기
18.22
1.67%
-0.31
시간 외 거래:
18.22
Independence Realty Trust Inc 주식 (IRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $18.53 | $18.21 | $0.315 | 2,101,165.0 | -1.67% |
| 2025-06-04 | $18.65 | $18.32 | $0.335 | 2,152,347.0 | +0.05% |
| 2025-06-03 | $18.62 | $18.13 | $0.495 | 2,797,964.0 | +0.33% |
| 2025-06-02 | $18.54 | $18.22 | $0.32 | 1,376,699.0 | -0.70% |
| 2025-05-30 | $18.68 | $18.30 | $0.39 | 2,048,175.0 | +0.81% |
| 2025-05-29 | $18.46 | $18.06 | $0.405 | 1,556,471.0 | +0.77% |
| 2025-05-28 | $18.30 | $18.07 | $0.235 | 1,502,813.0 | +0.11% |
| 2025-05-27 | $18.32 | $18.02 | $0.30 | 1,684,716.0 | +1.61% |
| 2025-05-23 | $18.25 | $17.88 | $0.3749 | 2,075,523.0 | -1.42% |
| 2025-05-22 | $18.41 | $18.15 | $0.26 | 1,936,599.0 | -1.24% |
| 2025-05-21 | $19.14 | $18.48 | $0.66 | 1,546,488.0 | -3.85% |
| 2025-05-20 | $19.48 | $19.21 | $0.27 | 1,550,431.0 | -1.39% |
| 2025-05-19 | $19.61 | $19.34 | $0.265 | 1,096,517.0 | -0.51% |
| 2025-05-16 | $19.60 | $19.20 | $0.395 | 2,527,559.0 | +1.93% |
| 2025-05-15 | $19.23 | $18.76 | $0.475 | 1,624,363.0 | +3.39% |
| 2025-05-14 | $18.84 | $18.43 | $0.41 | 1,390,128.0 | -1.74% |
| 2025-05-13 | $19.32 | $18.81 | $0.51 | 2,125,045.0 | -2.02% |
| 2025-05-12 | $19.48 | $19.16 | $0.32 | 1,800,863.0 | +1.05% |
| 2025-05-09 | $19.24 | $19.07 | $0.165 | 1,420,933.0 | -0.42% |
| 2025-05-08 | $19.48 | $19.09 | $0.39 | 825,747.0 | -0.83% |
| 2025-05-07 | $19.50 | $19.26 | $0.24 | 1,679,962.0 | -0.15% |
Independence Realty Trust Inc 주식 (IRT) 연도별 가격 이력
이 심층 분석에서는 Independence Realty Trust Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IRT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Independence Realty Trust Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Independence Realty Trust Inc 주식 (IRT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $18.65 | $18.13 | $0.52 | 10,529,340.0 | -1.99% |
| 2025-05 | $19.83 | $17.88 | $1.96 | 35,441,478.0 | -4.32% |
| 2025-04 | $21.56 | $17.10 | $4.46 | 44,203,962.0 | -8.48% |
| 2025-03 | $21.85 | $20.29 | $1.56 | 41,327,936.0 | -2.61% |
| 2025-02 | $21.86 | $18.81 | $3.05 | 37,698,815.0 | +13.48% |
| 2025-01 | $19.96 | $18.12 | $1.84 | 29,224,288.0 | -3.18% |
Independence Realty Trust Inc 주식 (IRT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $21.89 | $19.56 | $2.33 | 29,240,953.0 | -9.34% |
| 2024-11 | $22.26 | $19.00 | $3.26 | 38,605,229.0 | +11.31% |
| 2024-10 | $20.63 | $18.75 | $1.88 | 49,003,743.0 | -4.29% |
| 2024-09 | $21.20 | $19.67 | $1.53 | 44,922,626.0 | -1.35% |
| 2024-08 | $20.80 | $18.12 | $2.68 | 32,676,003.0 | +11.42% |
| 2024-07 | $19.51 | $18.27 | $1.24 | 42,310,050.0 | -0.48% |
| 2024-06 | $18.82 | $16.82 | $2.00 | 67,947,660.0 | +12.22% |
| 2024-05 | $17.42 | $15.65 | $1.77 | 39,217,048.0 | +5.90% |
| 2024-04 | $16.75 | $15.24 | $1.51 | 51,350,436.0 | -2.23% |
| 2024-03 | $16.40 | $14.66 | $1.74 | 39,022,597.0 | +10.18% |
| 2024-02 | $15.67 | $14.07 | $1.60 | 44,349,811.0 | -0.34% |
| 2024-01 | $15.94 | $14.55 | $1.38 | 52,137,259.0 | -3.99% |
Independence Realty Trust Inc 주식 (IRT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.00 | $13.54 | $2.46 | 43,703,984.0 | +12.33% |
| 2023-11 | $13.91 | $12.18 | $1.73 | 47,738,558.0 | +9.93% |
| 2023-10 | $14.36 | $11.61 | $2.75 | 42,464,481.0 | -11.94% |
| 2023-09 | $16.99 | $13.89 | $3.10 | 45,138,801.0 | -16.40% |
| 2023-08 | $17.09 | $15.75 | $1.34 | 31,940,857.0 | -1.23% |
| 2023-07 | $18.56 | $16.76 | $1.80 | 32,661,974.0 | -6.48% |
| 2023-06 | $18.77 | $17.11 | $1.66 | 42,124,172.0 | +5.50% |
| 2023-05 | $17.33 | $15.99 | $1.33 | 34,433,525.0 | +3.72% |
| 2023-04 | $16.89 | $15.64 | $1.25 | 34,372,222.0 | +3.87% |
| 2023-03 | $18.19 | $14.55 | $3.64 | 48,664,340.0 | -11.39% |
| 2023-02 | $19.68 | $17.82 | $1.86 | 40,126,805.0 | -3.93% |
| 2023-01 | $19.11 | $16.17 | $2.93 | 39,809,714.0 | +11.68% |
0.81%
0.26%
자본화:
|
볼륨(24시간):