Independence Realty Trust Inc. Common Stockのデータ

Independence Realty Trust Inc. Common Stockの基本情報

名前 Independence Realty Trust Inc. Common Stock
ティッカー IRT
United States
上場年 2013.0
セクター Consumer Services

Independence Realty Trust Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.62 14.1 14.55 14.23 629700.0 14.23
2021-02-12 14.64 14.42 14.49 14.56 805200.0 14.56
2021-02-11 14.75 14.2 14.51 14.58 745400.0 14.58
2021-02-10 14.7 14.25 14.28 14.61 527900.0 14.61
2021-02-09 14.4 14.15 14.25 14.28 600000.0 14.28
2021-02-08 14.35 14.11 14.27 14.2 510500.0 14.2
2021-02-05 14.25 13.8 14.0 14.23 816700.0 14.23
2021-02-04 14.01 13.51 13.59 13.91 326000.0 13.91
2021-02-03 13.75 13.5 13.67 13.6 496500.0 13.6
2021-02-02 13.83 13.51 13.66 13.83 368900.0 13.83
2021-02-01 13.62 13.15 13.31 13.61 379600.0 13.61
2021-01-29 13.62 13.19 13.45 13.28 542700.0 13.28
2021-01-28 13.69 13.35 13.47 13.51 371600.0 13.51
2021-01-27 13.63 13.31 13.5 13.32 592300.0 13.32
2021-01-26 13.71 13.53 13.66 13.69 416000.0 13.69
2021-01-25 13.79 13.49 13.62 13.62 280200.0 13.62
2021-01-22 13.72 13.5 13.53 13.72 358100.0 13.72
2021-01-21 13.68 13.4 13.68 13.61 511500.0 13.61
2021-01-20 13.81 13.45 13.45 13.8 332600.0 13.8
2021-01-19 13.7 13.37 13.7 13.49 472900.0 13.49
2021-01-15 13.6 13.31 13.41 13.57 437900.0 13.57
2021-01-14 13.57 13.27 13.38 13.48 471100.0 13.48
2021-01-13 13.39 13.12 13.2 13.27 254900.0 13.27
2021-01-12 13.24 13.06 13.19 13.17 308200.0 13.17
2021-01-11 13.45 13.1 13.37 13.2 295000.0 13.2
2021-01-08 13.33 13.1 13.25 13.33 420100.0 13.33
2021-01-07 13.31 13.04 13.31 13.19 458200.0 13.19
2021-01-06 13.62 13.21 13.21 13.37 833800.0 13.37
2021-01-05 13.3 13.03 13.14 13.12 307500.0 13.12
2021-01-04 13.56 13.01 13.45 13.05 467700.0 13.05
2020-12-31 13.49 13.17 13.25 13.43 440000.0 13.43
2020-12-30 13.44 13.14 13.35 13.31 231200.0 13.31
2020-12-29 13.55 13.18 13.54 13.29 289500.0 13.29
2020-12-28 13.77 13.46 13.59 13.67 334700.0 13.55
2020-12-24 13.58 13.13 13.24 13.58 251300.0 13.46
2020-12-23 13.47 13.02 13.37 13.15 588400.0 13.03
2020-12-22 13.39 13.11 13.24 13.37 351700.0 13.25
2020-12-21 13.35 12.88 13.03 13.3 295200.0 13.18
2020-12-18 13.7 13.15 13.64 13.29 1325500.0 13.17
2020-12-17 13.79 13.53 13.7 13.66 284100.0 13.54
2020-12-16 14.1 13.62 13.94 13.66 578300.0 13.54
2020-12-15 13.92 13.45 13.67 13.92 513300.0 13.8
2020-12-14 13.59 13.2 13.37 13.21 633700.0 13.09
2020-12-11 13.23 13.05 13.11 13.22 360400.0 13.1
2020-12-10 13.27 13.07 13.12 13.19 407100.0 13.07
2020-12-09 13.36 13.16 13.36 13.24 323300.0 13.12
2020-12-08 13.42 13.26 13.3 13.29 375600.0 13.17
2020-12-07 13.54 13.25 13.3 13.4 751800.0 13.28
2020-12-04 13.37 13.17 13.24 13.37 329500.0 13.25
2020-12-03 13.36 13.07 13.31 13.14 366600.0 13.02
2020-12-02 13.36 13.02 13.1 13.28 598200.0 13.16
2020-12-01 13.17 12.86 13.02 13.02 863800.0 12.91
2020-11-30 13.05 12.8 12.8 12.88 367500.0 12.77
2020-11-27 13.13 12.76 13.05 12.86 240200.0 12.75
2020-11-25 13.16 12.95 13.12 13.05 750500.0 12.94
2020-11-24 13.35 13.04 13.12 13.18 1009200.0 13.06
2020-11-23 13.29 12.94 13.06 12.94 485500.0 12.83
2020-11-20 13.21 12.91 13.02 12.98 552800.0 12.87
2020-11-19 13.44 12.99 13.37 13.1 602100.0 12.99
2020-11-18 14.05 13.38 14.04 13.4 1025100.0 13.28
2020-11-17 14.07 13.52 13.75 14.01 1722400.0 13.89
2020-11-16 14.04 13.71 13.9 13.88 386600.0 13.76
2020-11-13 13.67 13.03 13.21 13.64 520100.0 13.52
2020-11-12 13.61 13.09 13.55 13.23 379900.0 13.11
2020-11-11 13.88 13.54 13.82 13.7 441100.0 13.58
2020-11-10 13.81 12.9 13.08 13.8 871600.0 13.68
2020-11-09 14.12 13.01 13.35 13.01 745500.0 12.9
2020-11-06 12.99 12.55 12.9 12.61 574100.0 12.5
2020-11-05 12.91 12.73 12.83 12.85 403200.0 12.74
2020-11-04 12.81 12.57 12.75 12.77 506600.0 12.66
2020-11-03 12.9 12.58 12.74 12.83 442900.0 12.72
2020-11-02 12.66 12.23 12.29 12.65 687200.0 12.54
2020-10-30 12.19 11.86 12.01 12.15 588000.0 12.04
2020-10-29 12.03 11.17 11.25 12.02 766100.0 11.91
2020-10-28 11.63 11.21 11.54 11.39 631400.0 11.29
2020-10-27 11.93 11.66 11.66 11.74 1066000.0 11.64
2020-10-26 11.65 11.42 11.6 11.65 509600.0 11.55
2020-10-23 11.81 11.63 11.76 11.7 539800.0 11.6
2020-10-22 11.88 11.67 11.81 11.69 537200.0 11.59
2020-10-21 11.77 11.5 11.72 11.77 634200.0 11.67
2020-10-20 11.71 11.54 11.6 11.67 319700.0 11.57
2020-10-19 11.75 11.45 11.72 11.5 435800.0 11.4
2020-10-16 11.92 11.7 11.91 11.72 322600.0 11.62
2020-10-15 12.08 11.77 11.77 11.96 265400.0 11.86
2020-10-14 12.0 11.81 12.0 11.92 332900.0 11.82
2020-10-13 12.04 11.81 11.95 11.94 395300.0 11.84
2020-10-12 12.14 11.9 12.02 12.05 600400.0 11.94
2020-10-09 12.35 12.02 12.26 12.07 350300.0 11.96
2020-10-08 12.16 11.9 12.0 12.15 482800.0 12.04
2020-10-07 12.08 11.79 11.91 11.94 384100.0 11.84
2020-10-06 12.28 11.93 12.15 11.94 583800.0 11.84
2020-10-05 12.13 11.88 12.04 12.04 368900.0 11.93
2020-10-02 12.14 11.59 11.69 11.95 795600.0 11.85
2020-10-01 11.88 11.48 11.5 11.87 396100.0 11.77
2020-09-30 11.95 11.45 11.53 11.59 964200.0 11.37
2020-09-29 11.69 11.41 11.61 11.5 639000.0 11.28
2020-09-28 11.77 11.46 11.46 11.65 491800.0 11.43
2020-09-25 11.38 10.97 11.0 11.33 942900.0 11.11
2020-09-24 11.18 10.84 10.99 11.05 455800.0 10.84
2020-09-23 11.26 10.91 11.13 10.92 1017300.0 10.71
2020-09-22 11.27 10.94 10.97 11.12 459800.0 10.91
2020-09-21 11.28 10.87 11.26 10.98 766400.0 10.77
2020-09-18 11.79 11.39 11.79 11.42 1775300.0 11.2
2020-09-17 11.84 11.62 11.65 11.73 412200.0 11.51
2020-09-16 11.98 11.68 11.74 11.82 447800.0 11.59
2020-09-15 11.94 11.65 11.79 11.7 408000.0 11.48
2020-09-14 11.75 11.28 11.28 11.69 522200.0 11.47
2020-09-11 11.62 11.2 11.62 11.22 504000.0 11.01
2020-09-10 11.73 11.54 11.7 11.56 493000.0 11.34
2020-09-09 12.04 11.67 11.89 11.72 407700.0 11.5
2020-09-08 12.13 11.79 12.13 11.85 498700.0 11.62
2020-09-04 12.34 11.93 12.21 12.14 486000.0 11.91
2020-09-03 12.3 12.03 12.03 12.1 653900.0 11.87
2020-09-02 12.0 11.67 11.73 11.98 706700.0 11.75
2020-09-01 11.83 11.57 11.69 11.79 337300.0 11.57
2020-08-31 11.87 11.65 11.87 11.71 1079200.0 11.49
2020-08-28 11.92 11.67 11.86 11.86 485400.0 11.63
2020-08-27 11.84 11.62 11.63 11.78 395300.0 11.56
2020-08-26 11.7 11.5 11.69 11.55 523700.0 11.33
2020-08-25 11.9 11.6 11.81 11.7 605800.0 11.48
2020-08-24 11.75 11.3 11.49 11.74 555300.0 11.52
2020-08-21 11.6 11.23 11.56 11.46 789500.0 11.24
2020-08-20 11.77 11.44 11.44 11.63 472800.0 11.41
2020-08-19 11.8 11.47 11.75 11.59 425100.0 11.37
2020-08-18 11.88 11.56 11.84 11.75 427900.0 11.53
2020-08-17 12.0 11.56 11.68 11.81 415200.0 11.59
2020-08-14 11.83 11.45 11.54 11.68 379900.0 11.46
2020-08-13 12.04 11.58 11.85 11.61 615900.0 11.39
2020-08-12 12.12 11.9 12.03 11.95 590700.0 11.72
2020-08-11 12.28 11.77 12.21 11.94 529900.0 11.71
2020-08-10 12.17 11.82 11.92 12.04 610500.0 11.81
2020-08-07 11.93 11.6 11.65 11.93 565100.0 11.7
2020-08-06 11.76 11.52 11.59 11.73 362300.0 11.51
2020-08-05 11.93 11.37 11.83 11.66 752900.0 11.44
2020-08-04 11.39 10.89 10.95 11.36 556800.0 11.14
2020-08-03 11.4 10.82 11.4 11.02 1328000.0 10.81
2020-07-31 11.5 11.16 11.36 11.5 1037000.0 11.28
2020-07-30 11.49 11.04 11.05 11.44 583300.0 11.22
2020-07-29 11.25 10.93 11.12 11.21 420700.0 11.0
2020-07-28 11.12 10.7 10.75 11.06 505900.0 10.85
2020-07-27 10.85 10.4 10.77 10.76 947400.0 10.56
2020-07-24 11.08 10.83 11.0 10.84 343800.0 10.63
2020-07-23 11.31 10.8 11.23 11.0 461300.0 10.79
2020-07-22 11.31 10.81 10.85 11.25 467800.0 11.04
2020-07-21 11.21 10.88 11.2 10.93 507700.0 10.72
2020-07-20 11.26 10.89 11.19 11.08 724200.0 10.87
2020-07-17 11.28 11.09 11.21 11.22 316000.0 11.01
2020-07-16 11.32 10.98 11.23 11.15 479600.0 10.94
2020-07-15 11.5 11.14 11.37 11.27 510000.0 11.06
2020-07-14 11.17 10.96 10.99 11.11 445200.0 10.9
2020-07-13 11.34 10.94 11.07 10.99 521000.0 10.78
2020-07-10 11.08 10.78 10.87 10.93 704600.0 10.72
2020-07-09 11.25 10.59 11.25 10.83 588700.0 10.62
2020-07-08 11.18 10.78 11.12 10.95 488500.0 10.74
2020-07-07 11.3 11.1 11.3 11.12 735900.0 10.91
2020-07-06 11.76 11.48 11.71 11.5 786400.0 11.28
2020-07-02 11.87 11.37 11.87 11.43 472000.0 11.21
2020-07-01 11.63 11.41 11.44 11.56 741400.0 11.34
2020-06-30 11.58 11.26 11.4 11.49 745700.0 11.15
2020-06-29 11.48 10.9 11.16 11.45 1078900.0 11.11
2020-06-26 11.08 10.76 10.95 11.04 1382100.0 10.72
2020-06-25 11.09 10.78 10.82 11.09 734100.0 10.77
2020-06-24 11.02 10.5 10.95 10.94 1220300.0 10.62
2020-06-23 11.56 10.91 11.24 11.19 831400.0 10.86
2020-06-22 11.24 10.72 11.0 11.13 769700.0 10.8
2020-06-19 11.57 11.0 11.57 11.01 2367100.0 10.69
2020-06-18 11.48 11.17 11.21 11.44 409400.0 11.1
2020-06-17 11.82 11.39 11.76 11.4 1323000.0 11.07
2020-06-16 12.07 11.59 11.85 11.78 817500.0 11.44
2020-06-15 11.63 10.8 10.83 11.49 1057600.0 11.15
2020-06-12 11.38 10.8 11.33 11.29 1432300.0 10.96
2020-06-11 11.21 10.61 10.77 10.81 1102900.0 10.49
2020-06-10 11.84 11.23 11.83 11.32 607200.0 10.99
2020-06-09 12.08 11.69 11.82 11.92 617400.0 11.57
2020-06-08 12.2 11.56 11.84 12.19 779000.0 11.83
2020-06-05 11.77 11.2 11.48 11.62 790700.0 11.28
2020-06-04 11.08 10.66 10.9 10.92 665700.0 10.6
2020-06-03 11.03 10.66 10.69 10.91 577300.0 10.59
2020-06-02 10.64 10.16 10.29 10.5 938100.0 10.19
2020-06-01 10.23 9.85 9.91 10.07 664200.0 9.78
2020-05-29 10.08 9.82 10.03 9.89 1576700.0 9.6
2020-05-28 10.42 10.01 10.37 10.17 490400.0 9.87
2020-05-27 10.45 10.01 10.4 10.22 654100.0 9.92
2020-05-26 10.25 10.04 10.16 10.12 748400.0 9.82
2020-05-22 9.78 9.53 9.76 9.75 628300.0 9.46
2020-05-21 9.92 9.58 9.64 9.72 386200.0 9.44
2020-05-20 9.85 9.58 9.8 9.67 726900.0 9.39
2020-05-19 10.04 9.59 9.8 9.61 595000.0 9.33
2020-05-18 10.01 9.57 9.58 9.92 1525300.0 9.63
2020-05-15 9.12 8.57 8.94 9.08 2225900.0 8.81
2020-05-14 9.03 8.6 8.9 8.92 1214200.0 8.66
2020-05-13 9.24 8.86 9.17 9.0 876000.0 8.74
2020-05-12 9.65 9.23 9.6 9.26 1332300.0 8.99
2020-05-11 9.87 9.47 9.75 9.63 923200.0 9.35
2020-05-08 10.02 9.53 9.59 9.88 521900.0 9.59
2020-05-07 9.46 8.51 8.7 9.42 909100.0 9.14
2020-05-06 9.85 9.38 9.85 9.44 566100.0 9.16
2020-05-05 10.04 9.75 9.89 9.76 792600.0 9.47
2020-05-04 9.84 9.66 9.8 9.81 1106400.0 9.52
2020-05-01 9.95 9.56 9.95 9.86 735900.0 9.57
2020-04-30 10.13 9.83 10.0 10.07 668000.0 9.78
2020-04-29 10.53 10.19 10.48 10.2 812000.0 9.9
2020-04-28 10.27 9.74 9.82 10.14 852500.0 9.84
2020-04-27 9.58 9.33 9.36 9.48 743000.0 9.2
2020-04-24 9.39 8.89 9.0 9.26 983900.0 8.99
2020-04-23 9.43 8.8 9.11 8.92 1475500.0 8.66
2020-04-22 9.42 9.02 9.34 9.11 669900.0 8.84
2020-04-21 9.22 8.67 8.67 9.11 787900.0 8.84
2020-04-20 9.25 8.69 8.81 9.05 778500.0 8.78
2020-04-17 9.36 8.84 8.9 9.02 873200.0 8.76
2020-04-16 9.03 8.47 8.96 8.6 626600.0 8.35
2020-04-15 9.43 8.74 9.29 9.07 750900.0 8.8
2020-04-14 9.96 9.46 9.69 9.73 543400.0 9.45
2020-04-13 10.46 9.05 10.46 9.38 889100.0 9.11
2020-04-09 9.94 8.74 8.74 9.94 1370100.0 9.65
2020-04-08 8.63 7.96 8.13 8.5 1642800.0 8.25
2020-04-07 8.46 7.83 8.23 8.02 1008200.0 7.79
2020-04-06 7.9 7.32 7.38 7.73 1043500.0 7.5
2020-04-03 7.77 6.86 7.68 7.04 1192400.0 6.83
2020-04-02 8.48 7.65 8.06 7.82 661200.0 7.59
2020-04-01 8.54 7.82 8.34 8.05 1159900.0 7.81
2020-03-31 9.01 8.47 8.81 8.94 1314500.0 8.5
2020-03-30 9.12 8.47 8.99 8.86 878600.0 8.43
2020-03-27 9.15 8.48 8.75 8.95 996700.0 8.51
2020-03-26 9.21 8.38 8.4 9.11 1367800.0 8.67
2020-03-25 8.85 7.92 8.25 8.35 1785600.0 7.94
2020-03-24 8.36 7.7 8.12 8.19 1408200.0 7.79
2020-03-23 8.87 7.44 8.58 7.62 1306800.0 7.25
2020-03-20 9.76 8.62 9.31 8.76 1559300.0 8.33
2020-03-19 10.26 8.97 9.47 9.29 1500700.0 8.84
2020-03-18 10.7 8.9 10.28 9.61 1193300.0 9.14
2020-03-17 11.17 9.08 10.14 11.16 1805800.0 10.62
2020-03-16 11.04 9.75 11.0 10.16 1354200.0 9.66
2020-03-13 12.38 11.24 12.0 12.38 1619200.0 11.78
2020-03-12 12.38 10.82 11.78 11.5 1466700.0 10.94
2020-03-11 13.31 12.37 13.2 12.55 1066700.0 11.94
2020-03-10 13.57 12.54 13.13 13.55 1265800.0 12.89
2020-03-09 14.07 12.44 13.85 12.56 770000.0 11.95
2020-03-06 14.41 13.9 14.21 14.35 752800.0 13.65
2020-03-05 14.57 14.0 14.08 14.57 1401100.0 13.86
2020-03-04 14.44 13.81 13.94 14.31 893900.0 13.61
2020-03-03 14.38 13.55 13.92 13.71 1006300.0 13.04
2020-03-02 13.87 13.22 13.35 13.87 1196700.0 13.19
2020-02-28 14.04 12.97 13.91 13.26 2036800.0 12.61
2020-02-27 15.02 14.24 14.94 14.25 907800.0 13.55
2020-02-26 15.42 15.1 15.22 15.16 1015000.0 14.42
2020-02-25 15.45 15.09 15.41 15.15 963800.0 14.41
2020-02-24 15.5 15.05 15.28 15.31 1151400.0 14.56
2020-02-21 15.64 15.33 15.38 15.44 1992200.0 14.69
2020-02-20 15.75 15.3 15.45 15.35 4477000.0 14.6
2020-02-19 16.38 16.25 16.32 16.31 370300.0 15.51
2020-02-18 16.46 16.24 16.46 16.31 445700.0 15.51