10.93
1.44%
-0.16
시간 외 거래:
10.93
Angel Oak Mortgage Reit Inc 주식 (AOMR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-09-06 | $11.20 | $10.91 | $0.285 | 54,026.0 | -1.44% |
2024-09-05 | $11.15 | $10.97 | $0.18 | 68,166.0 | +0.91% |
2024-09-04 | $11.20 | $10.86 | $0.345 | 105,317.0 | -1.79% |
2024-09-03 | $11.33 | $11.13 | $0.197 | 75,153.0 | -0.97% |
2024-08-30 | $11.45 | $11.17 | $0.28 | 81,675.0 | -0.44% |
2024-08-29 | $11.51 | $11.34 | $0.17 | 59,757.0 | -0.61% |
2024-08-28 | $11.50 | $11.39 | $0.11 | 81,825.0 | +0.09% |
2024-08-27 | $11.41 | $11.20 | $0.2081 | 130,271.0 | +1.78% |
2024-08-26 | $11.37 | $11.19 | $0.18 | 129,721.0 | +0.72% |
2024-08-23 | $11.21 | $10.95 | $0.26 | 136,738.0 | +0.72% |
2024-08-22 | $11.68 | $11.01 | $0.67 | 197,605.0 | -8.22% |
2024-08-21 | $12.14 | $12.02 | $0.12 | 139,076.0 | -0.17% |
2024-08-20 | $12.25 | $11.99 | $0.255 | 115,391.0 | -0.82% |
2024-08-19 | $12.25 | $11.81 | $0.4399 | 204,214.0 | +3.05% |
2024-08-16 | $11.99 | $11.79 | $0.20 | 51,528.0 | -1.09% |
2024-08-15 | $12.03 | $11.83 | $0.195 | 69,398.0 | +0.59% |
2024-08-14 | $11.87 | $11.70 | $0.17 | 75,580.0 | +0.00% |
2024-08-13 | $11.86 | $11.65 | $0.21 | 60,032.0 | +1.19% |
2024-08-12 | $12.13 | $11.67 | $0.465 | 111,405.0 | -3.14% |
2024-08-09 | $12.24 | $12.05 | $0.19 | 47,235.0 | -1.55% |
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 |
---|---|---|---|---|---|
2024-09 | $11.33 | $10.86 | $0.472 | 356,688.0 | -3.27% |
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% |
자본화:
|
볼륨(24시간):