Stockscreener 앱 받기
5.10
5.38%
-0.29
시간 외 거래:
5.20
0.10
+1.96%
Angi Inc 주식 (ANGI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $5.55 | $5.05 | $0.50 | 1,142,919.0 | -5.38% |
| 2026-06-16 | $5.65 | $5.36 | $0.295 | 1,273,882.0 | -0.92% |
| 2026-06-15 | $5.84 | $5.36 | $0.48 | 704,291.0 | -2.68% |
| 2026-06-12 | $5.65 | $5.33 | $0.32 | 487,990.0 | +1.82% |
| 2026-06-11 | $5.70 | $5.36 | $0.34 | 563,634.0 | -3.51% |
| 2026-06-10 | $5.88 | $5.61 | $0.275 | 617,275.0 | -1.39% |
| 2026-06-09 | $6.09 | $5.63 | $0.46 | 885,576.0 | -3.99% |
| 2026-06-08 | $6.05 | $5.67 | $0.385 | 1,014,193.0 | +1.52% |
| 2026-06-05 | $6.57 | $5.90 | $0.67 | 855,129.0 | -8.36% |
| 2026-06-04 | $6.56 | $6.05 | $0.51 | 1,231,715.0 | +7.13% |
| 2026-06-03 | $6.25 | $5.78 | $0.471 | 1,189,231.0 | -4.89% |
| 2026-06-02 | $6.50 | $6.23 | $0.27 | 1,236,337.0 | -3.50% |
| 2026-06-01 | $6.62 | $5.86 | $0.76 | 2,348,225.0 | +12.12% |
| 2026-05-29 | $6.15 | $5.61 | $0.54 | 2,512,925.0 | +3.90% |
| 2026-05-28 | $5.68 | $5.29 | $0.385 | 1,911,643.0 | +4.44% |
| 2026-05-27 | $5.58 | $5.33 | $0.245 | 1,213,204.0 | -1.28% |
| 2026-05-26 | $5.52 | $5.37 | $0.155 | 1,080,399.0 | -0.91% |
| 2026-05-22 | $5.53 | $5.14 | $0.39 | 1,044,134.0 | +7.81% |
| 2026-05-21 | $5.21 | $4.91 | $0.305 | 1,391,189.0 | +0.99% |
| 2026-05-20 | $5.29 | $4.96 | $0.325 | 1,359,722.0 | -2.50% |
| 2026-05-19 | $5.37 | $5.04 | $0.32 | 1,478,032.0 | +0.39% |
Angi Inc 주식 (ANGI) 연도별 가격 이력
이 심층 분석에서는 Angi Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ANGI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Angi Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Angi Inc 주식 (ANGI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $6.62 | $5.05 | $1.57 | 14,693,316.0 | -12.97% |
| 2026-05 | $7.73 | $4.53 | $3.20 | 38,321,616.0 | -20.16% |
| 2026-04 | $7.86 | $6.58 | $1.28 | 14,642,483.0 | +7.15% |
| 2026-03 | $9.42 | $6.43 | $2.99 | 32,064,700.0 | -11.95% |
| 2026-02 | $13.09 | $7.63 | $5.46 | 25,050,265.0 | -40.06% |
| 2026-01 | $14.58 | $12.17 | $2.41 | 16,430,040.0 | +0.39% |
Angi Inc 주식 (ANGI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $14.37 | $11.20 | $3.17 | 21,770,111.0 | +13.84% |
| 2025-11 | $13.28 | $10.25 | $3.03 | 25,068,663.0 | -13.94% |
| 2025-10 | $16.49 | $12.95 | $3.54 | 16,418,513.0 | -18.39% |
| 2025-09 | $18.70 | $15.92 | $2.78 | 17,767,776.0 | -8.24% |
| 2025-08 | $19.42 | $15.35 | $4.07 | 16,274,471.0 | +9.25% |
| 2025-07 | $17.19 | $15.14 | $2.05 | 14,783,564.0 | +6.29% |
| 2025-06 | $17.16 | $14.87 | $2.29 | 26,020,196.0 | -2.49% |
| 2025-05 | $17.09 | $10.88 | $6.21 | 30,243,325.0 | +36.56% |
| 2025-04 | $15.83 | $11.00 | $4.83 | 36,755,515.0 | -25.63% |
| 2025-03 | $17.80 | $15.10 | $2.70 | 4,597,697.9 | -8.27% |
| 2025-02 | $20.70 | $15.90 | $4.80 | 2,781,869.9 | -6.67% |
| 2025-01 | $20.10 | $14.90 | $5.20 | 1,957,606.7 | +8.43% |
Angi Inc 주식 (ANGI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.70 | $15.70 | $5.00 | 2,332,657.2 | -13.44% |
| 2024-11 | $27.10 | $16.50 | $10.60 | 2,415,919.5 | -21.85% |
| 2024-10 | $25.90 | $23.40 | $2.50 | 775,862.8 | -7.75% |
| 2024-09 | $29.15 | $23.80 | $5.35 | 1,030,409.6 | -4.44% |
| 2024-08 | $27.50 | $18.00 | $9.50 | 1,710,427.9 | +16.38% |
| 2024-07 | $24.65 | $18.20 | $6.45 | 1,221,040.5 | +20.83% |
| 2024-06 | $22.95 | $17.85 | $5.10 | 1,255,993.2 | -4.95% |
| 2024-05 | $27.10 | $20.10 | $7.00 | 2,114,785.5 | -4.27% |
| 2024-04 | $26.60 | $19.60 | $7.00 | 2,214,950.8 | -19.47% |
| 2024-03 | $29.40 | $24.60 | $4.80 | 1,239,907.6 | -8.71% |
| 2024-02 | $30.95 | $23.30 | $7.65 | 1,490,629.8 | +21.10% |
| 2024-01 | $25.20 | $21.05 | $4.15 | 1,767,783.7 | -4.82% |
3.31%
자본화:
|
볼륨(24시간):