Stockscreener 앱 받기
16.35
2.64%
0.42
시간 외 거래:
16.35
Independence Realty Trust Inc 주식 (IRT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $16.36 | $15.93 | $0.435 | 3,412,721.0 | +2.64% |
| 2026-02-12 | $17.15 | $15.83 | $1.32 | 5,838,554.0 | -5.29% |
| 2026-02-11 | $17.26 | $16.78 | $0.48 | 3,792,238.0 | -1.41% |
| 2026-02-10 | $17.09 | $16.74 | $0.35 | 2,394,558.0 | +1.73% |
| 2026-02-09 | $16.77 | $16.51 | $0.265 | 1,623,118.0 | +1.02% |
| 2026-02-06 | $16.71 | $16.46 | $0.245 | 3,368,880.0 | +1.28% |
| 2026-02-05 | $16.57 | $16.13 | $0.44 | 3,486,031.0 | -0.73% |
| 2026-02-04 | $16.71 | $16.33 | $0.38 | 3,101,749.0 | +1.54% |
| 2026-02-03 | $16.59 | $16.11 | $0.48 | 3,982,883.0 | -0.97% |
| 2026-02-02 | $16.74 | $16.40 | $0.34 | 2,410,876.0 | -1.68% |
| 2026-01-30 | $16.72 | $16.48 | $0.235 | 1,945,250.0 | +0.00% |
| 2026-01-29 | $16.71 | $16.44 | $0.275 | 1,575,489.0 | +1.58% |
| 2026-01-28 | $16.94 | $16.36 | $0.575 | 1,787,485.0 | -2.32% |
| 2026-01-27 | $16.97 | $16.72 | $0.25 | 1,315,381.0 | +0.42% |
| 2026-01-26 | $16.88 | $16.63 | $0.245 | 3,439,735.0 | -0.48% |
| 2026-01-23 | $16.89 | $16.70 | $0.195 | 1,842,638.0 | +0.18% |
| 2026-01-22 | $17.23 | $16.75 | $0.48 | 3,486,266.0 | -1.47% |
| 2026-01-21 | $17.12 | $16.82 | $0.305 | 3,017,224.0 | +1.49% |
| 2026-01-20 | $17.12 | $16.55 | $0.57 | 2,205,243.0 | -2.61% |
| 2026-01-16 | $17.36 | $16.96 | $0.405 | 2,711,869.0 | +1.05% |
| 2026-01-15 | $17.36 | $17.07 | $0.295 | 2,291,348.0 | -0.41% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $17.26 | $15.83 | $1.43 | 36,824,329.0 | -2.10% |
| 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% |
0.98%
0.21%
자본화:
|
볼륨(24시간):