Stockscreener 앱 받기
7.55
1.21%
0.09
시간 외 거래:
7.55
Angel Oak Mortgage Reit Inc 주식 (AOMR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $7.59 | $7.37 | $0.22 | 223,400.0 | +1.21% |
| 2026-09-24 | $7.80 | $7.44 | $0.36 | 207,670.0 | -1.58% |
| 2026-09-23 | $7.90 | $7.53 | $0.375 | 201,007.0 | -4.41% |
| 2026-09-22 | $8.04 | $7.87 | $0.17 | 206,234.0 | -0.50% |
| 2026-09-21 | $8.04 | $7.94 | $0.10 | 137,207.0 | +0.89% |
| 2026-09-18 | $8.16 | $7.90 | $0.26 | 700,225.0 | -2.11% |
| 2026-09-17 | $8.15 | $8.02 | $0.13 | 93,937.0 | +0.88% |
| 2026-09-16 | $8.21 | $7.94 | $0.27 | 184,782.0 | -0.12% |
| 2026-09-15 | $8.09 | $8.01 | $0.08 | 80,578.0 | -0.37% |
| 2026-09-14 | $8.18 | $8.01 | $0.17 | 85,823.0 | -0.74% |
| 2026-09-11 | $8.22 | $8.08 | $0.14 | 118,949.0 | +0.00% |
| 2026-09-10 | $8.25 | $8.10 | $0.15 | 170,609.0 | -1.94% |
| 2026-09-09 | $8.28 | $8.21 | $0.07 | 105,443.0 | +0.36% |
| 2026-09-08 | $8.36 | $8.22 | $0.14 | 93,296.0 | -0.96% |
| 2026-09-04 | $8.37 | $8.26 | $0.105 | 76,469.0 | +0.73% |
| 2026-09-03 | $8.39 | $8.21 | $0.18 | 102,604.0 | +0.00% |
| 2026-09-02 | $8.37 | $8.21 | $0.1599 | 84,396.0 | +0.61% |
| 2026-09-01 | $8.37 | $8.20 | $0.17 | 94,209.0 | -1.20% |
| 2026-08-31 | $8.38 | $8.20 | $0.18 | 180,618.0 | -0.48% |
| 2026-08-28 | $8.54 | $8.32 | $0.215 | 210,314.0 | -0.48% |
Angel Oak Mortgage Reit Inc 주식 (AOMR) 연도별 가격 이력
이 심층 분석에서는 Angel Oak Mortgage Reit Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AOMR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Angel Oak Mortgage Reit Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Angel Oak Mortgage Reit Inc 주식 (AOMR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $8.39 | $7.37 | $1.02 | 3,190,238.0 | -9.04% |
| 2026-08 | $9.20 | $8.20 | $1.00 | 3,284,968.0 | -6.37% |
| 2026-07 | $9.30 | $8.70 | $0.60 | 1,974,618.0 | -2.37% |
| 2026-06 | $9.10 | $7.96 | $1.14 | 4,144,962.0 | +10.33% |
| 2026-05 | $9.30 | $8.10 | $1.20 | 2,421,017.0 | -9.26% |
| 2026-04 | $9.23 | $8.00 | $1.23 | 1,337,244.0 | +10.34% |
| 2026-03 | $8.81 | $7.96 | $0.85 | 2,201,544.0 | -4.20% |
| 2026-02 | $9.22 | $8.20 | $1.02 | 1,838,996.0 | -4.35% |
| 2026-01 | $9.27 | $8.54 | $0.73 | 1,477,346.0 | +4.18% |
Angel Oak Mortgage Reit Inc 주식 (AOMR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $8.98 | $8.54 | $0.4367 | 1,832,685.0 | -1.36% |
| 2025-11 | $9.47 | $8.16 | $1.31 | 2,886,760.0 | -2.98% |
| 2025-10 | $9.60 | $8.97 | $0.625 | 1,819,567.0 | -3.20% |
| 2025-09 | $10.14 | $9.29 | $0.8514 | 3,097,216.0 | -4.97% |
| 2025-08 | $10.04 | $8.51 | $1.54 | 4,786,603.0 | +6.48% |
| 2025-07 | $9.90 | $9.26 | $0.64 | 1,303,166.0 | -1.70% |
| 2025-06 | $9.44 | $8.82 | $0.615 | 1,939,406.0 | +3.40% |
| 2025-05 | $10.34 | $9.01 | $1.33 | 3,471,349.0 | -3.60% |
| 2025-04 | $9.72 | $7.36 | $2.36 | 2,817,402.0 | -0.84% |
| 2025-03 | $10.01 | $9.40 | $0.6099 | 2,471,856.0 | -4.41% |
| 2025-02 | $10.88 | $9.44 | $1.44 | 3,694,260.0 | -2.45% |
| 2025-01 | $10.28 | $9.27 | $1.01 | 1,275,847.0 | +10.13% |
Angel Oak Mortgage Reit Inc 주식 (AOMR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.86 | $8.95 | $0.9131 | 1,906,884.0 | -7.03% |
| 2024-11 | $10.11 | $8.88 | $1.23 | 2,249,820.0 | +8.76% |
| 2024-10 | $10.46 | $9.02 | $1.44 | 1,893,297.0 | -13.52% |
| 2024-09 | $11.33 | $10.00 | $1.33 | 3,044,934.0 | -7.70% |
| 2024-08 | $12.94 | $10.95 | $1.99 | 2,211,461.0 | -10.32% |
| 2024-07 | $13.31 | $11.45 | $1.87 | 2,818,095.0 | -3.82% |
| 2024-06 | $13.17 | $11.86 | $1.31 | 889,742.0 | +5.05% |
| 2024-05 | $12.86 | $10.45 | $2.41 | 940,596.0 | +18.42% |
| 2024-04 | $11.92 | $10.33 | $1.59 | 1,039,856.0 | -1.96% |
| 2024-03 | $11.09 | $9.87 | $1.22 | 882,631.0 | +2.58% |
| 2024-02 | $11.60 | $10.11 | $1.49 | 1,026,568.0 | -1.87% |
| 2024-01 | $11.10 | $10.17 | $0.93 | 661,751.0 | +0.66% |
0.08%
0.89%
자본화:
|
볼륨(24시간):