Stockscreener 앱 받기
17.23
0.98%
-0.17
Independence Realty Trust Inc 주식 (IRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $17.47 | $17.19 | $0.28 | 2,357,137.0 | -0.98% |
| 2025-08-07 | $17.48 | $17.12 | $0.365 | 3,079,088.0 | +1.87% |
| 2025-08-06 | $17.39 | $17.00 | $0.395 | 3,489,884.0 | -0.93% |
| 2025-08-05 | $17.24 | $16.71 | $0.53 | 4,294,530.0 | +3.23% |
| 2025-08-04 | $16.93 | $16.68 | $0.25 | 2,809,413.0 | -0.36% |
| 2025-08-01 | $17.60 | $16.59 | $1.01 | 3,112,552.0 | -0.06% |
| 2025-07-31 | $17.14 | $16.64 | $0.50 | 4,653,191.0 | -2.10% |
| 2025-07-30 | $17.48 | $16.94 | $0.545 | 3,687,066.0 | -2.23% |
| 2025-07-29 | $17.56 | $17.20 | $0.36 | 1,884,261.0 | +1.92% |
| 2025-07-28 | $17.46 | $17.16 | $0.295 | 2,203,472.0 | -1.09% |
| 2025-07-25 | $17.51 | $17.23 | $0.275 | 1,344,591.0 | -0.17% |
| 2025-07-24 | $17.60 | $17.36 | $0.24 | 1,907,079.0 | -0.57% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $17.60 | $16.59 | $1.01 | 21,499,741.0 | +2.74% |
| 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% |
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% |
1.36%
0.25%
자본화:
|
볼륨(24시간):