17.51
price down icon0.17%   -0.03
after-market Handel nachbörslich: 17.51
loading

Independence Realty Trust Inc-Aktien (IRT) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-23 $17.55 $17.43 $0.12 904,665.0 -0.17%
2025-07-22 $17.55 $17.13 $0.425 2,967,815.0 +1.92%
2025-07-21 $17.44 $17.17 $0.27 1,556,692.0 +0.00%
2025-07-18 $17.37 $17.13 $0.24 1,657,343.0 -0.35%
2025-07-17 $17.45 $17.25 $0.21 2,017,960.0 +0.06%
2025-07-16 $17.32 $17.05 $0.27 2,615,961.0 +0.94%
2025-07-15 $17.51 $17.05 $0.465 4,178,437.0 -2.12%
2025-07-14 $17.68 $17.38 $0.305 2,875,202.0 -0.34%
2025-07-11 $17.60 $17.25 $0.355 3,111,512.0 +0.11%
2025-07-10 $17.74 $17.44 $0.30 2,044,487.0 -0.23%
2025-07-09 $17.70 $17.52 $0.175 2,133,609.0 -0.34%
2025-07-08 $17.77 $17.45 $0.325 2,079,912.0 +0.06%
2025-07-07 $17.93 $17.45 $0.485 2,875,423.0 -1.01%
2025-07-03 $17.89 $17.61 $0.275 2,479,884.0 +0.85%
2025-07-02 $17.66 $17.19 $0.465 6,178,194.0 +0.23%
2025-07-01 $17.89 $17.43 $0.455 3,880,767.0 -0.57%
2025-06-30 $17.76 $17.30 $0.465 4,467,475.0 +0.68%
2025-06-27 $17.93 $17.56 $0.37 5,545,922.0 -1.73%
2025-06-26 $17.91 $17.41 $0.495 4,988,611.0 +2.70%
2025-06-25 $17.73 $17.32 $0.41 3,343,209.0 -1.86%
2025-06-24 $17.89 $17.71 $0.18 2,670,441.0 -0.11%

Independence Realty Trust Inc-Aktien (IRT) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Independence Realty Trust Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IRT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Independence Realty Trust Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Independence Realty Trust Inc-Aktien (IRT) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $17.93 $17.05 $0.885 44,462,528.0 -1.02%
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-Aktien (IRT) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
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-Aktien (IRT) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
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
$60.94
price down icon 0.99%
reit_residential CPT
$115.20
price down icon 0.42%
reit_residential AMH
$36.61
price down icon 0.35%
reit_residential UDR
$41.01
price down icon 0.87%
reit_residential SUI
$124.30
price down icon 1.58%
reit_residential MAA
$152.73
price down icon 0.31%
Kapitalisierung:     |  Volumen (24h):