Stockscreener 앱 받기
16.79
0.42%
-0.0701
Independence Realty Trust Inc 주식 (IRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $16.94 | $16.73 | $0.215 | 446,079.0 | -0.37% |
| 2026-05-22 | $16.91 | $16.62 | $0.29 | 2,848,630.0 | +0.42% |
| 2026-05-21 | $16.84 | $16.38 | $0.46 | 3,049,823.0 | +0.54% |
| 2026-05-20 | $16.75 | $16.41 | $0.335 | 3,463,692.0 | +1.21% |
| 2026-05-19 | $16.52 | $16.11 | $0.405 | 2,300,150.0 | +1.48% |
| 2026-05-18 | $16.32 | $16.00 | $0.315 | 1,639,218.0 | +1.63% |
| 2026-05-15 | $16.26 | $15.86 | $0.40 | 2,149,420.0 | -1.54% |
| 2026-05-14 | $16.45 | $16.13 | $0.32 | 1,960,725.0 | -0.25% |
| 2026-05-13 | $16.43 | $16.14 | $0.285 | 1,794,857.0 | -1.03% |
| 2026-05-12 | $16.51 | $16.28 | $0.23 | 1,982,805.0 | +0.06% |
| 2026-05-11 | $16.64 | $16.39 | $0.2525 | 1,353,749.0 | +0.12% |
| 2026-05-08 | $16.52 | $16.31 | $0.2149 | 1,366,331.0 | +0.37% |
| 2026-05-07 | $16.64 | $16.34 | $0.29 | 3,473,217.0 | -0.30% |
| 2026-05-06 | $16.71 | $16.41 | $0.30 | 2,329,775.0 | -0.48% |
| 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% |
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 | $16.94 | $15.86 | $1.08 | 36,072,406.0 | +2.99% |
| 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% |
0.79%
0.54%
자본화:
|
볼륨(24시간):