Independence Realty Trust, Inc. IRT
NYSE · Amerika Birleşik Devletleri · Finans
$14,53-0,12 (-%0,82)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $14,53 | -%2,02 | $14,78 | $14,83 | $14,45 | 4,96M |
| 2026-09-29 | $14,83 | +%0,88 | $14,76 | $15,08 | $14,60 | 5,28M |
| 2026-09-28 | $14,70 | +%0,48 | $14,68 | $14,79 | $14,49 | 4,05M |
| 2026-09-25 | $14,63 | +%0,14 | $14,57 | $14,69 | $14,46 | 3,16M |
| 2026-09-24 | $14,61 | +%0,21 | $14,63 | $14,72 | $14,53 | 4,19M |
| 2026-09-23 | $14,58 | -%1,22 | $14,66 | $14,75 | $14,55 | 2,29M |
| 2026-09-22 | $14,76 | +%0,68 | $14,73 | $14,91 | $14,60 | 3,15M |
| 2026-09-21 | $14,66 | -%0,88 | $14,84 | $14,85 | $14,66 | 2,28M |
| 2026-09-18 | $14,79 | -%1,73 | $15,00 | $15,04 | $14,77 | 4,35M |
| 2026-09-17 | $15,05 | +%0,74 | $15,00 | $15,22 | $14,97 | 3,57M |
| 2026-09-16 | $14,94 | -%1,52 | $15,15 | $15,22 | $14,94 | 3,93M |
| 2026-09-15 | $15,17 | -%1,11 | $15,33 | $15,43 | $15,17 | 4,89M |
| 2026-09-14 | $15,34 | +%0,99 | $15,26 | $15,38 | $15,02 | 4,67M |
| 2026-09-11 | $15,19 | -%0,26 | $15,34 | $15,48 | $15,17 | 4,14M |
| 2026-09-10 | $15,23 | %0,00 | $15,32 | $15,32 | $15,00 | 6,27M |
| 2026-09-09 | $15,23 | -%4,27 | $15,62 | $15,77 | $14,99 | 13,00M |
| 2026-09-08 | $15,91 | -%1,12 | $16,22 | $16,22 | $15,91 | 2,35M |
| 2026-09-04 | $16,09 | -%0,25 | $16,01 | $16,28 | $15,96 | 1,56M |
| 2026-09-03 | $16,13 | -%1,16 | $16,47 | $16,49 | $16,13 | 1,71M |
| 2026-09-02 | $16,32 | +%0,31 | $16,36 | $16,46 | $16,13 | 1,89M |
| 2026-09-01 | $16,27 | +%0,56 | $16,16 | $16,30 | $16,13 | 2,50M |
| 2026-08-31 | $16,18 | -%0,80 | $16,23 | $16,24 | $16,08 | 2,88M |
| 2026-08-28 | $16,31 | -%0,55 | $16,47 | $16,51 | $16,30 | 2,13M |
| 2026-08-27 | $16,40 | -%1,26 | $16,82 | $16,82 | $16,40 | 3,14M |
| 2026-08-26 | $16,61 | -%0,48 | $16,74 | $16,89 | $16,61 | 2,52M |
| 2026-08-25 | $16,69 | -%1,13 | $17,05 | $17,05 | $16,68 | 1,21M |
| 2026-08-24 | $16,88 | +%1,75 | $16,87 | $16,96 | $16,66 | 1,30M |
| 2026-08-21 | $16,59 | -%0,24 | $16,66 | $16,75 | $16,46 | 1,16M |
| 2026-08-20 | $16,63 | +%0,06 | $16,50 | $16,79 | $16,50 | 1,19M |
| 2026-08-19 | $16,62 | +%1,47 | $16,49 | $16,68 | $16,35 | 1,41M |
| 2026-08-18 | $16,38 | -%1,74 | $16,80 | $16,98 | $16,38 | 2,40M |
| 2026-08-17 | $16,67 | -%2,11 | $16,91 | $16,96 | $16,59 | 2,38M |
| 2026-08-14 | $17,03 | +%0,18 | $17,02 | $17,15 | $16,78 | 2,28M |
| 2026-08-13 | $17,00 | +%1,25 | $16,88 | $17,20 | $16,85 | 2,85M |
| 2026-08-12 | $16,79 | +%0,84 | $16,58 | $16,85 | $16,54 | 3,27M |
| 2026-08-11 | $16,65 | -%0,48 | $16,66 | $16,84 | $16,61 | 3,35M |
| 2026-08-10 | $16,73 | -%3,07 | $17,15 | $17,20 | $16,69 | 2,32M |
| 2026-08-07 | $17,26 | +%1,65 | $16,98 | $17,35 | $16,87 | 2,77M |
| 2026-08-06 | $16,98 | -%0,64 | $17,26 | $17,33 | $16,94 | 3,07M |
| 2026-08-05 | $17,09 | +%0,18 | $17,32 | $17,32 | $17,00 | 4,25M |
| 2026-08-04 | $17,06 | +%1,79 | $17,00 | $17,13 | $16,52 | 7,84M |
| 2026-08-03 | $16,76 | +%0,78 | $16,70 | $16,93 | $16,57 | 3,06M |
| 2026-07-31 | $16,63 | -%0,36 | $16,60 | $16,67 | $16,41 | 2,83M |
| 2026-07-30 | $16,69 | -%1,18 | $16,81 | $16,85 | $16,34 | 5,21M |
| 2026-07-29 | $16,89 | +%1,20 | $16,73 | $16,92 | $16,65 | 2,22M |
| 2026-07-28 | $16,69 | +%1,64 | $16,44 | $16,85 | $16,44 | 2,19M |
| 2026-07-27 | $16,42 | -%1,14 | $16,53 | $16,70 | $16,37 | 1,96M |
| 2026-07-24 | $16,61 | +%1,28 | $16,44 | $16,63 | $16,41 | 1,91M |
| 2026-07-23 | $16,40 | +%0,31 | $16,28 | $16,55 | $16,28 | 1,39M |
| 2026-07-22 | $16,35 | -%0,73 | $16,51 | $16,60 | $16,28 | 1,62M |
| 2026-07-21 | $16,47 | -%0,18 | $16,44 | $16,54 | $16,37 | 2,23M |
| 2026-07-20 | $16,50 | -%0,72 | $16,58 | $16,73 | $16,48 | 1,52M |
| 2026-07-17 | $16,62 | -%2,06 | $16,99 | $17,10 | $16,51 | 1,71M |
| 2026-07-16 | $16,97 | +%3,10 | $16,33 | $17,02 | $16,33 | 5,93M |
| 2026-07-15 | $16,46 | -%0,54 | $16,66 | $16,69 | $16,38 | 2,27M |
| 2026-07-14 | $16,55 | -%1,72 | $16,97 | $17,08 | $16,55 | 2,55M |
| 2026-07-13 | $16,84 | +%0,60 | $16,83 | $16,99 | $16,72 | 2,58M |
| 2026-07-10 | $16,74 | +%0,12 | $16,76 | $16,86 | $16,62 | 1,14M |
| 2026-07-09 | $16,72 | -%0,83 | $16,92 | $16,97 | $16,71 | 1,42M |
| 2026-07-08 | $16,86 | -%2,82 | $17,27 | $17,45 | $16,84 | 3,13M |
| 2026-07-07 | $17,35 | +%1,17 | $17,35 | $17,70 | $17,31 | 2,71M |
| 2026-07-06 | $17,15 | -%1,04 | $17,18 | $17,28 | $17,09 | 1,95M |
| 2026-07-02 | $17,33 | +%0,99 | $17,25 | $17,37 | $17,09 | 2,67M |
| 2026-07-01 | $17,16 | +%2,82 | $16,75 | $17,19 | $16,68 | 3,16M |
| 2026-06-30 | $16,69 | -%0,60 | $16,72 | $16,82 | $16,59 | 3,40M |
| 2026-06-29 | $16,79 | -%0,71 | $16,84 | $16,88 | $16,62 | 2,73M |
| 2026-06-26 | $16,91 | +%0,89 | $16,73 | $17,03 | $16,69 | 8,04M |
| 2026-06-25 | $16,76 | +%1,51 | $16,54 | $16,85 | $16,52 | 2,04M |
| 2026-06-24 | $16,51 | +%1,48 | $16,21 | $16,58 | $16,21 | 3,21M |
| 2026-06-23 | $16,27 | +%1,62 | $16,19 | $16,32 | $16,09 | 4,15M |
| 2026-06-22 | $16,01 | +%1,20 | $15,76 | $16,15 | $15,66 | 3,31M |
| 2026-06-18 | $15,82 | -%1,00 | $16,02 | $16,15 | $15,73 | 5,48M |
| 2026-06-17 | $15,98 | -%3,03 | $16,41 | $16,50 | $15,91 | 2,73M |
| 2026-06-16 | $16,48 | -%0,66 | $16,66 | $16,76 | $16,34 | 1,59M |
| 2026-06-15 | $16,59 | -%1,66 | $16,74 | $16,84 | $16,56 | 2,93M |
| 2026-06-12 | $16,87 | +%0,84 | $16,83 | $16,96 | $16,76 | 2,02M |
| 2026-06-11 | $16,73 | -%1,47 | $17,01 | $17,12 | $16,66 | 3,05M |
| 2026-06-10 | $16,98 | +%0,35 | $17,00 | $17,18 | $16,94 | 4,38M |
| 2026-06-09 | $16,92 | +%1,50 | $16,72 | $17,00 | $16,61 | 4,07M |
| 2026-06-08 | $16,67 | +%0,30 | $16,65 | $16,85 | $16,62 | 3,71M |
| 2026-06-05 | $16,62 | +%0,48 | $16,53 | $16,78 | $16,49 | 2,88M |
| 2026-06-04 | $16,54 | +%1,91 | $16,49 | $16,60 | $16,29 | 4,11M |
| 2026-06-03 | $16,23 | +%2,46 | $15,71 | $16,25 | $15,68 | 2,17M |
| 2026-06-02 | $15,84 | -%0,13 | $16,01 | $16,06 | $15,76 | 2,65M |
| 2026-06-01 | $15,86 | -%2,28 | $16,15 | $16,32 | $15,77 | 3,07M |
| 2026-05-29 | $16,23 | -%1,28 | $16,36 | $16,42 | $16,13 | 3,72M |
| 2026-05-28 | $16,44 | -%0,30 | $16,48 | $16,56 | $16,42 | 3,61M |
| 2026-05-27 | $16,49 | -%0,90 | $16,64 | $16,74 | $16,47 | 3,15M |
| 2026-05-26 | $16,64 | -%1,30 | $16,79 | $16,94 | $16,63 | 2,19M |
| 2026-05-22 | $16,86 | +%0,42 | $16,86 | $16,92 | $16,63 | 2,90M |