Stockscreener 앱 받기
8.36
2.08%
0.18
Angel Oak Mortgage Reit Inc 주식 (AOMR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $8.36 | $8.16 | $0.20 | 65,700.0 | +2.08% |
| 2025-11-20 | $8.36 | $8.17 | $0.19 | 209,657.0 | -0.85% |
| 2025-11-19 | $8.36 | $8.21 | $0.1479 | 175,003.0 | -0.48% |
| 2025-11-18 | $8.63 | $8.28 | $0.35 | 368,199.0 | -6.75% |
| 2025-11-17 | $9.04 | $8.86 | $0.1825 | 373,394.0 | -0.67% |
| 2025-11-14 | $8.97 | $8.83 | $0.1396 | 117,626.0 | -0.11% |
| 2025-11-13 | $9.13 | $8.86 | $0.275 | 180,166.0 | +0.67% |
| 2025-11-12 | $8.98 | $8.89 | $0.0879 | 69,865.0 | -0.22% |
| 2025-11-11 | $8.94 | $8.67 | $0.27 | 89,254.0 | +2.88% |
| 2025-11-10 | $9.18 | $8.64 | $0.539 | 274,121.0 | -3.99% |
| 2025-11-07 | $9.08 | $8.90 | $0.18 | 118,398.0 | -0.33% |
| 2025-11-06 | $9.47 | $9.05 | $0.425 | 107,891.0 | -0.98% |
| 2025-11-05 | $9.30 | $9.12 | $0.1799 | 91,753.0 | -0.22% |
| 2025-11-04 | $9.17 | $9.01 | $0.1614 | 149,172.0 | +0.99% |
| 2025-11-03 | $9.10 | $9.02 | $0.084 | 85,170.0 | +0.11% |
| 2025-10-31 | $9.10 | $9.00 | $0.0976 | 69,884.0 | +0.00% |
| 2025-10-30 | $9.11 | $9.01 | $0.103 | 62,639.0 | +0.33% |
| 2025-10-29 | $9.38 | $9.03 | $0.354 | 158,218.0 | -3.11% |
| 2025-10-28 | $9.36 | $9.27 | $0.09 | 92,767.0 | +0.76% |
| 2025-10-27 | $9.43 | $9.24 | $0.185 | 92,348.0 | -1.07% |
| 2025-10-24 | $9.45 | $9.34 | $0.11 | 77,990.0 | +0.65% |
| 2025-10-23 | $9.43 | $9.28 | $0.155 | 40,734.0 | -1.17% |
| 2025-10-22 | $9.46 | $9.32 | $0.1385 | 148,183.0 | +1.18% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $9.47 | $8.16 | $1.31 | 2,475,369.0 | -7.94% |
| 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% |
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% |
1.90%
자본화:
|
볼륨(24시간):