XNYS
Datos históricos de Independence Realty Trust, Inc.
Independence Realty Trust, Inc. · IRT
$14.77
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:28:48 UTC
- Variación en el periodo
- −8.37%
- Máximo
- US$17.79
- 30 de diciembre de 2025
- Mínimo
- US$14.33
- 8 de octubre de 2026
- Volumen medio diario
- 2.92 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 14.68 | 14.89 | 14.65 | 14.77 | +0.89% | 2.79 M |
| 8 oct 2026 | 14.37 | 14.65 | 14.33 | 14.64 | +1.39% | 4.9 M |
| 7 oct 2026 | 14.75 | 14.75 | 14.41 | 14.44 | −1.97% | 3.61 M |
| 6 oct 2026 | 14.72 | 14.93 | 14.69 | 14.73 | +0.07% | 2.19 M |
| 5 oct 2026 | 14.44 | 14.78 | 14.42 | 14.72 | +1.45% | 4.48 M |
| 2 oct 2026 | 14.59 | 14.65 | 14.38 | 14.51 | +0.07% | 5.3 M |
| 1 oct 2026 | 14.47 | 14.55 | 14.34 | 14.50 | −0.21% | 4.56 M |
| 30 sep 2026 | 14.78 | 14.83 | 14.45 | 14.53 | −2.02% | 5.28 M |
| 29 sep 2026 | 14.76 | 15.08 | 14.60 | 14.83 | +0.88% | 5.28 M |
| 28 sep 2026 | 14.68 | 14.79 | 14.49 | 14.70 | +0.48% | 4.05 M |
| 25 sep 2026 | 14.57 | 14.69 | 14.46 | 14.63 | +0.14% | 3.16 M |
| 24 sep 2026 | 14.63 | 14.72 | 14.53 | 14.61 | +0.21% | 4.19 M |
| 23 sep 2026 | 14.66 | 14.75 | 14.55 | 14.58 | −1.22% | 2.29 M |
| 22 sep 2026 | 14.73 | 14.91 | 14.60 | 14.76 | +0.68% | 3.15 M |
| 21 sep 2026 | 14.84 | 14.85 | 14.66 | 14.66 | −0.88% | 2.28 M |
| 18 sep 2026 | 15.00 | 15.04 | 14.77 | 14.79 | −1.73% | 4.35 M |
| 17 sep 2026 | 15.00 | 15.22 | 14.97 | 15.05 | +0.74% | 3.57 M |
| 16 sep 2026 | 15.15 | 15.22 | 14.94 | 14.94 | −1.52% | 3.93 M |
| 15 sep 2026 | 15.33 | 15.43 | 15.17 | 15.17 | −1.11% | 4.89 M |
| 14 sep 2026 | 15.26 | 15.38 | 15.02 | 15.34 | +0.99% | 4.67 M |
| 11 sep 2026 | 15.34 | 15.48 | 15.17 | 15.19 | −0.26% | 4.14 M |
| 10 sep 2026 | 15.32 | 15.32 | 15.00 | 15.23 | 0.00% | 6.27 M |
| 9 sep 2026 | 15.62 | 15.77 | 14.99 | 15.23 | −4.27% | 13 M |
| 8 sep 2026 | 16.22 | 16.22 | 15.91 | 15.91 | −1.12% | 2.35 M |
| 4 sep 2026 | 16.01 | 16.28 | 15.96 | 16.09 | −0.25% | 1.56 M |
| 3 sep 2026 | 16.47 | 16.49 | 16.13 | 16.13 | −1.16% | 1.71 M |
| 2 sep 2026 | 16.36 | 16.46 | 16.13 | 16.32 | +0.31% | 1.89 M |
| 1 sep 2026 | 16.16 | 16.30 | 16.13 | 16.27 | +0.56% | 2.5 M |
| 31 ago 2026 | 16.23 | 16.24 | 16.08 | 16.18 | −0.80% | 2.88 M |
| 28 ago 2026 | 16.47 | 16.51 | 16.30 | 16.31 | −0.55% | 2.12 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.