Stockscreener 앱 받기
19.91
3.43%
0.66
시간 외 거래:
19.91
Independence Realty Trust Inc 주식 (IRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $19.92 | $19.06 | $0.86 | 1,767,285.0 | +3.43% |
| 2024-11-04 | $19.39 | $19.11 | $0.285 | 1,183,341.0 | +1.00% |
| 2024-11-01 | $19.68 | $19.00 | $0.675 | 1,821,766.0 | -2.85% |
| 2024-10-31 | $20.35 | $19.54 | $0.815 | 3,814,499.0 | -0.71% |
| 2024-10-30 | $19.96 | $19.59 | $0.37 | 2,422,711.0 | +0.25% |
| 2024-10-29 | $19.80 | $19.55 | $0.245 | 2,004,040.0 | -0.76% |
| 2024-10-28 | $20.09 | $19.77 | $0.32 | 1,220,270.0 | +0.40% |
| 2024-10-25 | $20.04 | $19.77 | $0.27 | 1,184,172.0 | -0.70% |
| 2024-10-24 | $20.09 | $19.89 | $0.205 | 1,347,509.0 | +0.05% |
| 2024-10-23 | $19.98 | $19.49 | $0.485 | 1,478,608.0 | +2.00% |
| 2024-10-22 | $19.61 | $19.39 | $0.22 | 1,576,186.0 | +0.36% |
| 2024-10-21 | $19.86 | $19.41 | $0.45 | 1,286,652.0 | -2.51% |
| 2024-10-18 | $20.04 | $19.73 | $0.31 | 912,305.0 | +1.06% |
| 2024-10-17 | $19.96 | $19.61 | $0.36 | 1,440,908.0 | -1.15% |
| 2024-10-16 | $20.08 | $19.71 | $0.37 | 1,487,934.0 | +1.17% |
| 2024-10-15 | $19.92 | $19.41 | $0.51 | 6,882,295.0 | +1.54% |
| 2024-10-14 | $19.68 | $19.01 | $0.67 | 5,236,567.0 | +1.30% |
| 2024-10-11 | $19.20 | $18.82 | $0.38 | 1,864,470.0 | +2.18% |
| 2024-10-10 | $19.11 | $18.75 | $0.355 | 3,453,632.0 | -1.37% |
| 2024-10-09 | $19.27 | $18.93 | $0.345 | 1,840,643.0 | -0.78% |
| 2024-10-08 | $19.34 | $19.03 | $0.3145 | 1,344,798.0 | -0.10% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $19.92 | $19.00 | $0.915 | 6,539,677.0 | +1.48% |
| 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% |
Independence Realty Trust Inc 주식 (IRT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $18.59 | $16.57 | $2.02 | 39,147,042.0 | -6.95% |
| 2022-11 | $18.12 | $15.72 | $2.40 | 35,481,223.0 | +8.11% |
| 2022-10 | $18.09 | $15.04 | $3.05 | 45,454,950.0 | +0.18% |
| 2022-09 | $20.63 | $15.97 | $4.66 | 47,471,675.0 | -13.98% |
| 2022-08 | $22.64 | $19.33 | $3.31 | 33,560,850.0 | -12.39% |
| 2022-07 | $22.48 | $19.91 | $2.57 | 34,612,889.0 | +7.09% |
| 2022-06 | $24.14 | $20.26 | $3.88 | 57,365,482.0 | -11.82% |
| 2022-05 | $27.59 | $21.68 | $5.91 | 132,590,934.0 | -13.76% |
| 2022-04 | $28.42 | $26.14 | $2.28 | 68,285,513.0 | +3.10% |
| 2022-03 | $27.27 | $24.89 | $2.38 | 164,277,313.0 | +4.63% |
| 2022-02 | $25.54 | $22.62 | $2.92 | 66,976,799.0 | +9.92% |
| 2022-01 | $25.75 | $21.35 | $4.40 | 57,662,083.0 | -10.99% |
1.80%
자본화:
|
볼륨(24시간):