18.22
price down icon1.67%   -0.31
after-market 시간 외 거래: 18.22
loading

Independence Realty Trust Inc 주식 (IRT) 가격 이력

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

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

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

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%
reit_residential ELS
$62.72
price down icon 0.81%
reit_residential CPT
$115.74
price down icon 1.56%
reit_residential UDR
$40.98
price down icon 0.36%
reit_residential AMH
$36.86
price down icon 0.94%
reit_residential SUI
$124.79
price up icon 0.26%
reit_residential MAA
$149.82
price down icon 1.34%
자본화:     |  볼륨(24시간):