ストックスクリーナーアプリを入手
17.11
1.45%
0.255
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 |
|---|---|---|---|---|---|
| 2025-06-04 | $17.12 | $16.78 | $0.345 | 152,768.0 | +1.60% |
| 2025-06-03 | $16.93 | $15.70 | $1.23 | 1,059,484.0 | +7.46% |
| 2025-06-02 | $15.95 | $15.58 | $0.37 | 1,113,001.0 | +0.19% |
| 2025-05-30 | $15.79 | $15.46 | $0.335 | 1,490,907.0 | -0.25% |
| 2025-05-29 | $16.20 | $15.56 | $0.63 | 729,479.0 | -0.95% |
| 2025-05-28 | $16.30 | $15.84 | $0.455 | 699,907.0 | -2.76% |
| 2025-05-27 | $16.45 | $15.68 | $0.77 | 931,524.0 | +4.69% |
| 2025-05-23 | $15.99 | $15.51 | $0.48 | 1,098,943.0 | -2.81% |
| 2025-05-22 | $16.14 | $15.73 | $0.4145 | 1,284,655.0 | +0.95% |
| 2025-05-21 | $16.34 | $15.81 | $0.53 | 983,563.0 | -2.88% |
| 2025-05-20 | $16.82 | $16.16 | $0.66 | 836,133.0 | -2.51% |
| 2025-05-19 | $17.09 | $16.07 | $1.02 | 1,174,597.0 | +2.26% |
| 2025-05-16 | $16.58 | $16.14 | $0.44 | 928,525.0 | +0.18% |
| 2025-05-15 | $16.35 | $15.72 | $0.63 | 1,062,226.0 | +1.49% |
| 2025-05-14 | $16.82 | $16.05 | $0.765 | 886,707.0 | -2.95% |
| 2025-05-13 | $16.98 | $16.10 | $0.8818 | 1,304,552.0 | +3.04% |
| 2025-05-12 | $16.62 | $15.72 | $0.90 | 1,743,321.0 | +0.06% |
| 2025-05-09 | $16.59 | $15.10 | $1.49 | 1,925,532.0 | +7.48% |
| 2025-05-08 | $15.95 | $14.70 | $1.25 | 2,746,128.0 | -1.12% |
| 2025-05-07 | $15.59 | $13.95 | $1.64 | 4,676,608.0 | +34.67% |
| 2025-05-06 | $11.34 | $10.88 | $0.46 | 1,418,421.0 | +0.45% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $17.12 | $15.58 | $1.54 | 2,325,253.0 | +9.39% |
| 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% |
5.32%
1.36%
大文字化:
|
ボリューム (24 時間):