Stockscreener 앱 받기
10.10
0.20%
-0.02
Angel Oak Mortgage Reit Inc 주식 (AOMR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-15 | $10.17 | $10.07 | $0.10 | 104,468.0 | -0.20% |
| 2025-05-14 | $10.24 | $10.07 | $0.1696 | 125,689.0 | -0.49% |
| 2025-05-13 | $10.25 | $10.13 | $0.12 | 340,017.0 | +0.10% |
| 2025-05-12 | $10.17 | $10.00 | $0.17 | 95,341.0 | +0.59% |
| 2025-05-09 | $10.14 | $9.92 | $0.22 | 119,748.0 | +1.71% |
| 2025-05-08 | $9.98 | $9.77 | $0.206 | 85,539.0 | +2.06% |
| 2025-05-07 | $9.81 | $9.66 | $0.15 | 88,633.0 | -0.21% |
| 2025-05-06 | $9.81 | $9.52 | $0.29 | 83,278.0 | -0.31% |
| 2025-05-05 | $9.90 | $9.40 | $0.50 | 141,559.0 | +2.41% |
| 2025-05-02 | $9.64 | $9.44 | $0.2009 | 78,876.0 | +0.63% |
| 2025-05-01 | $9.60 | $9.35 | $0.25 | 81,522.0 | +0.42% |
| 2025-04-30 | $9.69 | $9.25 | $0.44 | 155,027.0 | -1.36% |
| 2025-04-29 | $9.72 | $9.25 | $0.47 | 138,588.0 | +2.13% |
| 2025-04-28 | $9.58 | $8.66 | $0.915 | 249,564.0 | +10.61% |
| 2025-04-25 | $8.49 | $8.14 | $0.35 | 138,553.0 | -0.47% |
| 2025-04-24 | $8.54 | $8.38 | $0.16 | 37,218.0 | +0.83% |
| 2025-04-23 | $8.70 | $8.40 | $0.295 | 63,933.0 | +1.32% |
| 2025-04-22 | $8.35 | $8.09 | $0.2575 | 95,929.0 | +3.86% |
| 2025-04-21 | $8.21 | $7.90 | $0.31 | 95,315.0 | +1.52% |
| 2025-04-17 | $7.97 | $7.74 | $0.23 | 53,335.0 | +1.93% |
| 2025-04-16 | $7.88 | $7.74 | $0.1424 | 54,856.0 | -0.64% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $10.25 | $9.35 | $0.90 | 1,449,138.0 | +6.88% |
| 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% |
0.24%
0.36%
자본화:
|
볼륨(24시간):