ストックスクリーナーアプリを入手
11.31
3.76%
0.41
プレマーケット:
11.32
0.010
+0.09%
Angi Inc (ANGI) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11-24 | $11.37 | $10.85 | $0.52 | 1,413,218.0 | +3.76% |
| 2025-11-21 | $11.27 | $10.53 | $0.74 | 1,102,253.0 | +3.51% |
| 2025-11-20 | $10.76 | $10.43 | $0.325 | 1,352,106.0 | +1.06% |
| 2025-11-19 | $10.79 | $10.25 | $0.54 | 1,255,061.0 | -2.34% |
| 2025-11-18 | $10.79 | $10.49 | $0.295 | 971,158.0 | +0.38% |
| 2025-11-17 | $11.09 | $10.59 | $0.50 | 1,554,874.0 | -1.94% |
| 2025-11-14 | $11.22 | $10.79 | $0.4307 | 1,276,356.0 | -3.04% |
| 2025-11-13 | $11.44 | $11.13 | $0.30 | 1,098,732.0 | -1.06% |
| 2025-11-12 | $11.52 | $11.23 | $0.285 | 1,014,929.0 | +0.18% |
| 2025-11-11 | $11.70 | $11.10 | $0.605 | 904,295.0 | -1.31% |
| 2025-11-10 | $11.66 | $11.21 | $0.45 | 1,127,520.0 | +1.24% |
| 2025-11-07 | $11.44 | $10.94 | $0.505 | 1,887,473.0 | -0.53% |
| 2025-11-06 | $12.06 | $11.28 | $0.78 | 1,809,000.0 | -4.22% |
| 2025-11-05 | $12.64 | $11.49 | $1.15 | 2,528,314.0 | -7.93% |
| 2025-11-04 | $13.04 | $12.73 | $0.305 | 1,839,362.0 | -1.38% |
| 2025-11-03 | $13.28 | $12.74 | $0.54 | 1,185,509.0 | -1.66% |
| 2025-10-31 | $13.54 | $13.18 | $0.36 | 631,700.0 | +0.08% |
| 2025-10-30 | $13.43 | $12.95 | $0.4843 | 549,227.0 | -0.45% |
| 2025-10-29 | $13.74 | $13.11 | $0.635 | 630,524.0 | -2.49% |
| 2025-10-28 | $14.10 | $13.53 | $0.575 | 411,624.0 | -3.12% |
Angi Inc (ANGI) 株の年ごとの株価履歴
この詳細な分析では、Angi Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はANGI株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Angi Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のAngi Inc (ANGI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $13.28 | $10.25 | $3.03 | 23,733,378.0 | -14.77% |
| 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% |
2024年のAngi Inc (ANGI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2023年のAngi Inc (ANGI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
0.13%
1.65%
大文字化:
|
ボリューム (24 時間):