Stockscreener 앱 받기
11.20
5.00%
-0.59
시간 외 거래:
11.20
Angi Inc 주식 (ANGI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $11.80 | $11.17 | $0.63 | 1,899,745.0 | -5.00% |
| 2025-05-02 | $12.11 | $11.59 | $0.525 | 1,358,705.0 | -1.42% |
| 2025-05-01 | $11.96 | $11.45 | $0.51 | 1,063,147.0 | +4.36% |
| 2025-04-30 | $11.85 | $11.15 | $0.695 | 1,076,600.0 | -3.62% |
| 2025-04-29 | $11.98 | $11.46 | $0.52 | 929,479.0 | +1.19% |
| 2025-04-28 | $12.66 | $11.65 | $1.01 | 997,739.0 | -4.63% |
| 2025-04-25 | $12.71 | $12.15 | $0.565 | 749,535.0 | -1.75% |
| 2025-04-24 | $12.68 | $12.38 | $0.30 | 788,542.0 | -0.16% |
| 2025-04-23 | $12.98 | $12.37 | $0.61 | 1,113,720.0 | +3.46% |
| 2025-04-22 | $12.41 | $11.66 | $0.75 | 1,416,443.0 | +1.17% |
| 2025-04-21 | $12.22 | $11.48 | $0.74 | 1,621,541.0 | +3.45% |
| 2025-04-17 | $11.74 | $11.26 | $0.48 | 1,195,124.0 | +1.49% |
| 2025-04-16 | $12.05 | $11.24 | $0.805 | 1,282,186.0 | -5.69% |
| 2025-04-15 | $12.66 | $11.89 | $0.775 | 1,489,737.0 | -3.04% |
| 2025-04-14 | $12.91 | $12.48 | $0.43 | 1,932,246.0 | +0.81% |
| 2025-04-11 | $12.80 | $11.89 | $0.915 | 1,488,584.0 | -1.90% |
| 2025-04-10 | $12.85 | $12.29 | $0.555 | 1,765,580.0 | -2.77% |
| 2025-04-09 | $13.25 | $11.76 | $1.49 | 2,571,217.0 | +8.60% |
| 2025-04-08 | $12.85 | $11.68 | $1.17 | 2,416,923.0 | -1.56% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $12.11 | $11.17 | $0.94 | 6,221,342.0 | -2.27% |
| 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% |
Angi Inc 주식 (ANGI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $26.50 | $22.30 | $4.20 | 1,990,465.2 | +10.67% |
| 2023-11 | $23.40 | $15.45 | $7.95 | 3,863,772.8 | +39.75% |
| 2023-10 | $19.90 | $15.70 | $4.20 | 1,049,522.8 | -18.69% |
| 2023-09 | $25.70 | $18.70 | $7.00 | 782,337.8 | -19.51% |
| 2023-08 | $40.90 | $21.90 | $19.00 | 2,240,634.6 | -36.43% |
| 2023-07 | $41.80 | $32.20 | $9.60 | 1,068,325.3 | +17.27% |
| 2023-06 | $34.80 | $29.50 | $5.30 | 1,034,254.5 | +7.84% |
| 2023-05 | $35.25 | $22.10 | $13.15 | 1,534,094.2 | +33.04% |
| 2023-04 | $24.30 | $20.00 | $4.30 | 879,080.9 | +1.32% |
| 2023-03 | $27.60 | $20.30 | $7.30 | 1,448,222.7 | -11.33% |
| 2023-02 | $33.80 | $24.00 | $9.80 | 2,451,249.5 | -12.03% |
| 2023-01 | $30.00 | $23.45 | $6.55 | 1,750,775.1 | +23.83% |
1.09%
2.27%
자본화:
|
볼륨(24시간):