Stockscreener 앱 받기
20.82
1.47%
-0.31
시장 영업 전:
20.98
0.16
+0.77%
Independence Realty Trust Inc 주식 (IRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-11 | $21.25 | $20.62 | $0.62 | 1,991,979.0 | -1.47% |
| 2025-03-10 | $21.67 | $21.07 | $0.60 | 3,249,096.0 | +0.62% |
| 2025-03-07 | $21.22 | $20.74 | $0.48 | 1,742,073.0 | +0.29% |
| 2025-03-06 | $21.28 | $20.83 | $0.45 | 1,899,202.0 | -2.33% |
| 2025-03-05 | $21.50 | $21.00 | $0.495 | 1,779,294.0 | +0.56% |
| 2025-03-04 | $21.59 | $21.30 | $0.285 | 1,008,565.0 | -1.57% |
| 2025-03-03 | $21.85 | $21.50 | $0.355 | 1,910,262.0 | -0.64% |
| 2025-02-28 | $21.86 | $21.43 | $0.435 | 2,947,916.0 | +2.11% |
| 2025-02-27 | $21.46 | $20.81 | $0.655 | 1,852,066.0 | +2.25% |
| 2025-02-26 | $21.02 | $20.73 | $0.285 | 849,586.0 | -0.10% |
| 2025-02-25 | $21.18 | $20.67 | $0.505 | 2,826,870.0 | +1.41% |
| 2025-02-24 | $20.79 | $20.40 | $0.385 | 1,347,528.0 | +1.03% |
| 2025-02-21 | $20.92 | $20.18 | $0.735 | 2,593,555.0 | -1.69% |
| 2025-02-20 | $20.87 | $20.52 | $0.355 | 6,672,500.0 | +0.63% |
| 2025-02-19 | $20.76 | $20.45 | $0.305 | 1,339,271.0 | -0.87% |
| 2025-02-18 | $20.86 | $20.41 | $0.45 | 1,506,701.0 | +1.41% |
| 2025-02-14 | $20.94 | $20.51 | $0.43 | 1,541,853.0 | -0.05% |
| 2025-02-13 | $20.57 | $20.00 | $0.57 | 2,344,172.0 | +2.24% |
| 2025-02-12 | $20.20 | $19.59 | $0.615 | 2,197,021.0 | -0.50% |
| 2025-02-11 | $20.18 | $19.78 | $0.40 | 1,704,829.0 | +0.60% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $21.85 | $20.62 | $1.23 | 15,572,450.0 | -4.50% |
| 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% |
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% |
1.27%
자본화:
|
볼륨(24시간):