ストックスクリーナーアプリを入手
13.76
2.88%
0.4007
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 |
|---|---|---|---|---|---|
| 2025-10-13 | $13.82 | $13.49 | $0.33 | 193,812.0 | +2.99% |
| 2025-10-10 | $14.23 | $13.29 | $0.95 | 924,487.0 | -5.38% |
| 2025-10-09 | $14.58 | $14.11 | $0.4689 | 556,092.0 | -0.53% |
| 2025-10-08 | $14.61 | $13.78 | $0.825 | 1,727,114.0 | -1.97% |
| 2025-10-07 | $15.88 | $14.32 | $1.55 | 937,255.0 | -8.76% |
| 2025-10-06 | $16.49 | $15.82 | $0.67 | 661,835.0 | -2.76% |
| 2025-10-03 | $16.47 | $15.89 | $0.58 | 780,276.0 | +2.97% |
| 2025-10-02 | $16.16 | $15.67 | $0.49 | 625,168.0 | +0.06% |
| 2025-10-01 | $16.36 | $15.78 | $0.58 | 593,878.0 | -2.58% |
| 2025-09-30 | $16.70 | $15.92 | $0.78 | 640,870.0 | -1.57% |
| 2025-09-29 | $16.97 | $16.43 | $0.54 | 583,133.0 | -1.31% |
| 2025-09-26 | $16.90 | $16.44 | $0.46 | 554,893.0 | +0.54% |
| 2025-09-25 | $16.86 | $16.20 | $0.6622 | 708,512.0 | +0.36% |
| 2025-09-24 | $16.70 | $16.44 | $0.265 | 624,614.0 | -0.06% |
| 2025-09-23 | $17.12 | $16.50 | $0.625 | 1,082,369.0 | -2.81% |
| 2025-09-22 | $17.99 | $16.96 | $1.03 | 1,026,010.0 | -5.53% |
| 2025-09-19 | $18.38 | $17.90 | $0.48 | 2,891,564.0 | -0.11% |
| 2025-09-18 | $18.29 | $17.80 | $0.495 | 832,346.0 | +2.14% |
| 2025-09-17 | $18.34 | $17.43 | $0.905 | 1,013,613.0 | +2.13% |
| 2025-09-16 | $17.50 | $17.11 | $0.395 | 649,376.0 | -0.06% |
| 2025-09-15 | $17.56 | $16.87 | $0.69 | 1,007,483.0 | +1.28% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $16.49 | $13.29 | $3.20 | 6,999,917.0 | -15.38% |
| 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% |
0.48%
3.32%
大文字化:
|
ボリューム (24 時間):