Stockscreener 앱 받기
16.50
0.24%
0.04
시장 영업 전:
16.99
0.49
+2.97%
Independence Realty Trust Inc 주식 (IRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $16.66 | $16.39 | $0.27 | 1,610,565.0 | +0.24% |
| 2026-05-04 | $16.50 | $16.14 | $0.365 | 2,463,446.0 | +1.29% |
| 2026-05-01 | $16.40 | $16.05 | $0.35 | 1,839,924.0 | -0.37% |
| 2026-04-30 | $16.52 | $15.94 | $0.58 | 3,465,719.0 | +0.12% |
| 2026-04-29 | $16.50 | $16.24 | $0.265 | 2,154,720.0 | -0.18% |
| 2026-04-28 | $16.35 | $15.94 | $0.41 | 4,689,515.0 | +3.10% |
| 2026-04-27 | $15.98 | $15.72 | $0.255 | 1,493,822.0 | +0.25% |
| 2026-04-24 | $15.90 | $15.64 | $0.26 | 2,057,495.0 | -0.38% |
| 2026-04-23 | $15.88 | $15.53 | $0.345 | 2,202,725.0 | +2.26% |
| 2026-04-22 | $15.97 | $15.46 | $0.52 | 3,613,784.0 | -2.52% |
| 2026-04-21 | $16.30 | $15.84 | $0.465 | 2,557,700.0 | -1.91% |
| 2026-04-20 | $16.30 | $16.04 | $0.255 | 1,366,644.0 | +0.37% |
| 2026-04-17 | $16.18 | $15.72 | $0.465 | 1,734,585.0 | +3.13% |
| 2026-04-16 | $15.83 | $15.57 | $0.255 | 2,436,098.0 | -0.06% |
| 2026-04-15 | $15.73 | $15.54 | $0.19 | 1,374,038.0 | -0.19% |
| 2026-04-14 | $15.73 | $15.48 | $0.25 | 1,849,573.0 | +1.16% |
| 2026-04-13 | $15.54 | $15.21 | $0.33 | 1,584,931.0 | +0.78% |
| 2026-04-10 | $15.44 | $15.17 | $0.27 | 1,154,764.0 | +0.98% |
| 2026-04-09 | $15.37 | $15.09 | $0.275 | 1,323,649.0 | +0.26% |
| 2026-04-08 | $15.43 | $15.19 | $0.245 | 2,354,655.0 | +0.40% |
| 2026-04-07 | $15.22 | $15.05 | $0.175 | 3,250,496.0 | +0.53% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $16.66 | $16.05 | $0.605 | 7,524,500.0 | +1.16% |
| 2026-04 | $16.52 | $14.60 | $1.92 | 48,004,971.0 | +9.54% |
| 2026-03 | $16.76 | $14.62 | $2.14 | 54,520,787.0 | -10.14% |
| 2026-02 | $17.26 | $15.83 | $1.43 | 67,493,782.0 | -0.78% |
| 2026-01 | $17.67 | $16.36 | $1.31 | 48,337,736.0 | -4.46% |
Independence Realty Trust Inc 주식 (IRT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.79 | $16.06 | $1.73 | 56,939,381.0 | +3.62% |
| 2025-11 | $17.22 | $15.71 | $1.51 | 50,342,863.0 | +7.66% |
| 2025-10 | $16.52 | $15.06 | $1.46 | 74,000,514.0 | -2.81% |
| 2025-09 | $18.18 | $16.13 | $2.05 | 53,696,682.0 | -9.50% |
| 2025-08 | $18.12 | $16.59 | $1.53 | 54,089,864.0 | +7.99% |
| 2025-07 | $17.93 | $16.64 | $1.29 | 59,237,523.0 | -5.20% |
| 2025-06 | $18.74 | $17.30 | $1.44 | 51,010,747.0 | -4.84% |
| 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% |
0.34%
0.21%
자본화:
|
볼륨(24시간):