Stockscreener 앱 받기
9.63
1.43%
-0.14
Angel Oak Mortgage Reit Inc 주식 (AOMR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-25 | $9.69 | $9.55 | $0.135 | 212,292.0 | -1.43% |
| 2025-08-22 | $9.80 | $9.45 | $0.35 | 215,709.0 | -1.51% |
| 2025-08-21 | $10.04 | $9.90 | $0.145 | 803,876.0 | -0.80% |
| 2025-08-20 | $10.03 | $9.79 | $0.245 | 331,719.0 | +2.25% |
| 2025-08-19 | $9.84 | $9.68 | $0.16 | 346,903.0 | +1.35% |
| 2025-08-18 | $9.84 | $9.63 | $0.205 | 228,298.0 | -1.33% |
| 2025-08-15 | $9.88 | $9.66 | $0.22 | 189,469.0 | +1.35% |
| 2025-08-14 | $9.73 | $9.45 | $0.2799 | 246,524.0 | +1.15% |
| 2025-08-13 | $9.55 | $9.16 | $0.39 | 316,998.0 | +4.03% |
| 2025-08-12 | $9.20 | $9.10 | $0.10 | 171,290.0 | +0.88% |
| 2025-08-11 | $9.16 | $8.95 | $0.215 | 129,900.0 | -0.44% |
| 2025-08-08 | $9.18 | $9.02 | $0.1583 | 101,660.0 | +1.78% |
| 2025-08-07 | $9.12 | $8.91 | $0.2067 | 90,604.0 | -0.33% |
| 2025-08-06 | $9.04 | $8.61 | $0.43 | 118,174.0 | +3.93% |
| 2025-08-05 | $9.24 | $8.51 | $0.73 | 371,640.0 | -8.17% |
| 2025-08-04 | $9.45 | $9.21 | $0.24 | 88,081.0 | +2.61% |
| 2025-08-01 | $9.27 | $9.09 | $0.18 | 101,062.0 | -0.76% |
| 2025-07-31 | $9.36 | $9.26 | $0.10 | 42,966.0 | -1.17% |
| 2025-07-30 | $9.50 | $9.34 | $0.16 | 50,160.0 | -0.95% |
| 2025-07-29 | $9.60 | $9.46 | $0.14 | 30,675.0 | -0.84% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $10.04 | $8.51 | $1.54 | 4,276,491.0 | +4.00% |
| 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% |
Angel Oak Mortgage Reit Inc 주식 (AOMR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.20 | $9.90 | $1.30 | 1,159,845.0 | +2.42% |
| 2023-11 | $10.52 | $8.25 | $2.27 | 1,159,479.0 | +23.66% |
| 2023-10 | $8.78 | $7.60 | $1.18 | 974,184.0 | -1.88% |
| 2023-09 | $9.53 | $8.41 | $1.12 | 975,457.0 | -8.48% |
| 2023-08 | $10.00 | $8.63 | $1.37 | 1,259,459.0 | -1.69% |
| 2023-07 | $9.62 | $7.93 | $1.69 | 1,194,472.0 | +15.05% |
| 2023-06 | $8.30 | $7.26 | $1.04 | 2,158,219.0 | +12.11% |
| 2023-05 | $8.08 | $7.02 | $1.06 | 2,414,582.0 | -4.92% |
| 2023-04 | $8.20 | $7.29 | $0.914 | 1,120,396.0 | +5.89% |
| 2023-03 | $7.87 | $6.00 | $1.87 | 2,694,984.0 | -2.93% |
| 2023-02 | $8.74 | $6.43 | $2.31 | 1,725,034.0 | -4.93% |
| 2023-01 | $8.14 | $4.78 | $3.36 | 2,613,045.0 | +67.23% |
1.14%
자본화:
|
볼륨(24시간):