Stockscreener 앱 받기
9.62
0.10%
0.010
Angel Oak Mortgage Reit Inc 주식 (AOMR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $9.77 | $9.62 | $0.1516 | 49,824.0 | +0.10% |
| 2024-11-26 | $9.63 | $9.44 | $0.19 | 69,562.0 | +0.00% |
| 2024-11-25 | $9.75 | $9.57 | $0.18 | 48,195.0 | +0.63% |
| 2024-11-22 | $9.62 | $9.34 | $0.28 | 60,132.0 | +1.60% |
| 2024-11-21 | $9.44 | $9.21 | $0.23 | 87,105.0 | +1.62% |
| 2024-11-20 | $9.38 | $9.18 | $0.195 | 70,359.0 | -1.28% |
| 2024-11-19 | $9.42 | $9.20 | $0.225 | 156,837.0 | -4.29% |
| 2024-11-18 | $9.89 | $9.72 | $0.1699 | 181,645.0 | -0.10% |
| 2024-11-15 | $9.91 | $9.71 | $0.20 | 93,308.0 | -0.61% |
| 2024-11-14 | $10.05 | $9.86 | $0.19 | 88,001.0 | -1.60% |
| 2024-11-13 | $10.11 | $9.93 | $0.18 | 100,222.0 | +1.11% |
| 2024-11-12 | $9.95 | $9.80 | $0.1501 | 82,294.0 | -0.30% |
| 2024-11-11 | $9.96 | $9.87 | $0.09 | 157,505.0 | +1.33% |
| 2024-11-08 | $9.81 | $9.58 | $0.23 | 176,197.0 | +2.83% |
| 2024-11-07 | $9.73 | $9.44 | $0.29 | 138,072.0 | -0.10% |
| 2024-11-06 | $9.61 | $9.04 | $0.572 | 281,358.0 | +5.64% |
| 2024-11-05 | $9.14 | $8.89 | $0.25 | 116,114.0 | -0.99% |
| 2024-11-04 | $9.14 | $8.88 | $0.2599 | 73,565.0 | +1.90% |
| 2024-11-01 | $9.07 | $8.90 | $0.172 | 139,119.0 | -0.67% |
| 2024-10-31 | $9.22 | $9.02 | $0.1961 | 75,848.0 | -1.74% |
| 2024-10-30 | $9.28 | $9.10 | $0.175 | 91,500.0 | +0.66% |
| 2024-10-29 | $9.22 | $9.10 | $0.12 | 120,111.0 | -1.41% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $10.11 | $8.88 | $1.23 | 2,219,238.0 | +6.65% |
| 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% |
Angel Oak Mortgage Reit Inc 주식 (AOMR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.68 | $4.43 | $3.25 | 3,942,005.0 | -35.21% |
| 2022-11 | $10.55 | $6.63 | $3.92 | 1,808,665.0 | -29.33% |
| 2022-10 | $12.47 | $8.38 | $4.09 | 2,097,035.0 | -13.77% |
| 2022-09 | $14.95 | $11.31 | $3.64 | 1,973,461.0 | -13.63% |
| 2022-08 | $15.65 | $12.65 | $3.00 | 743,114.0 | -1.98% |
| 2022-07 | $15.77 | $12.66 | $3.11 | 550,703.0 | +9.18% |
| 2022-06 | $15.36 | $12.20 | $3.16 | 1,314,676.0 | -15.29% |
| 2022-05 | $16.74 | $12.60 | $4.14 | 1,805,761.0 | -5.32% |
| 2022-04 | $17.10 | $15.29 | $1.81 | 715,199.0 | -1.52% |
| 2022-03 | $16.76 | $14.15 | $2.61 | 1,943,347.0 | +1.05% |
| 2022-02 | $17.93 | $15.64 | $2.29 | 1,026,890.0 | -4.97% |
| 2022-01 | $17.42 | $16.33 | $1.09 | 975,104.0 | +4.33% |
0.77%
0.27%
자본화:
|
볼륨(24시간):