Stockscreener 앱 받기
17.60
0.69%
0.12
시간 외 거래:
17.60
Independence Realty Trust Inc 주식 (IRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-02 | $17.63 | $17.25 | $0.38 | 1,836,765.0 | +0.69% |
| 2025-12-31 | $17.63 | $17.45 | $0.18 | 1,781,346.0 | -1.63% |
| 2025-12-30 | $17.79 | $17.59 | $0.205 | 1,900,539.0 | +0.85% |
| 2025-12-29 | $17.68 | $17.46 | $0.22 | 1,737,454.0 | +0.57% |
| 2025-12-26 | $17.54 | $17.25 | $0.285 | 1,063,985.0 | +1.15% |
| 2025-12-24 | $17.41 | $17.29 | $0.119 | 693,469.0 | +0.12% |
| 2025-12-23 | $17.40 | $17.18 | $0.22 | 1,801,513.0 | +0.29% |
| 2025-12-22 | $17.31 | $16.65 | $0.66 | 2,774,642.0 | +2.74% |
| 2025-12-19 | $17.00 | $16.77 | $0.225 | 10,492,417.0 | -1.47% |
| 2025-12-18 | $17.28 | $17.04 | $0.24 | 1,875,190.0 | -0.76% |
| 2025-12-17 | $17.23 | $16.96 | $0.275 | 2,543,834.0 | +1.12% |
| 2025-12-16 | $17.05 | $16.83 | $0.2163 | 2,193,271.0 | -0.06% |
| 2025-12-15 | $17.05 | $16.94 | $0.11 | 1,711,162.0 | +0.35% |
| 2025-12-12 | $17.14 | $16.89 | $0.25 | 3,117,759.0 | -0.47% |
| 2025-12-11 | $17.09 | $16.88 | $0.22 | 3,445,047.0 | +1.25% |
| 2025-12-10 | $16.89 | $16.45 | $0.44 | 4,628,240.0 | +2.13% |
| 2025-12-09 | $16.68 | $16.43 | $0.245 | 2,272,343.0 | +0.00% |
| 2025-12-08 | $16.65 | $16.32 | $0.33 | 2,620,677.0 | -0.48% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $17.63 | $17.25 | $0.38 | 3,673,530.0 | +0.69% |
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% |
1.35%
0.08%
자본화:
|
볼륨(24시간):