ANGI Homeservices Inc. Class A Common Stockのデータ

ANGI Homeservices Inc. Class A Common Stockの基本情報

名前 ANGI Homeservices Inc. Class A Common Stock
ティッカー ANGI
国 United States
上場年 nan
セクター Consumer Services

ANGI Homeservices Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.1 15.38 15.74 15.6 2534400.0 15.6
2021-02-12 16.18 15.44 15.75 15.49 3161800.0 15.49
2021-02-11 16.35 15.58 16.25 15.9 1254500.0 15.9
2021-02-10 16.74 15.58 16.74 16.11 2430600.0 16.11
2021-02-09 18.17 16.42 17.87 16.46 3613200.0 16.46
2021-02-08 19.17 16.63 16.64 18.07 8381800.0 18.07
2021-02-05 16.43 13.7 13.72 16.25 3813800.0 16.25
2021-02-04 14.96 13.91 14.47 14.02 4560100.0 14.02
2021-02-03 15.8 14.93 15.47 15.14 4141400.0 15.14
2021-02-02 15.58 13.87 14.05 15.14 3772100.0 15.14
2021-02-01 14.25 13.63 14.06 14.0 2103300.0 14.0
2021-01-29 14.33 13.6 14.06 13.98 2001000.0 13.98
2021-01-28 15.91 13.87 15.05 14.03 4781400.0 14.03
2021-01-27 15.77 13.5 13.73 15.08 9347700.0 15.08
2021-01-26 14.02 12.75 12.79 13.87 7636900.0 13.87
2021-01-25 13.36 12.65 12.7 12.7 4643200.0 12.7
2021-01-22 12.58 12.32 12.48 12.48 1254400.0 12.48
2021-01-21 12.72 12.37 12.42 12.5 1391000.0 12.5
2021-01-20 12.35 11.84 11.93 12.31 2801400.0 12.31
2021-01-19 12.27 11.65 12.27 11.77 2863700.0 11.77
2021-01-15 12.39 11.91 12.19 11.98 1940400.0 11.98
2021-01-14 12.52 12.09 12.48 12.19 2122000.0 12.19
2021-01-13 12.74 12.31 12.48 12.39 1719800.0 12.39
2021-01-12 12.72 12.15 12.25 12.37 3826000.0 12.37
2021-01-11 11.98 11.45 11.56 11.97 2800700.0 11.97
2021-01-08 11.9 11.43 11.84 11.74 3235200.0 11.74
2021-01-07 12.24 11.82 12.14 11.85 1506500.0 11.85
2021-01-06 12.21 11.86 12.05 11.91 2214900.0 11.91
2021-01-05 12.93 12.18 12.93 12.23 2032800.0 12.23
2021-01-04 13.65 12.96 13.36 12.97 3573200.0 12.97
2020-12-31 13.27 12.96 13.23 13.2 1096400.0 13.2
2020-12-30 13.3 13.0 13.12 13.22 1371500.0 13.22
2020-12-29 13.73 12.86 13.6 13.03 1577200.0 13.03
2020-12-28 13.84 13.4 13.45 13.47 2752000.0 13.47
2020-12-24 13.32 12.71 12.87 13.27 1016200.0 13.27
2020-12-23 12.98 12.56 12.86 12.84 1774700.0 12.84
2020-12-22 13.15 12.42 12.47 12.76 3179800.0 12.76
2020-12-21 13.08 12.28 12.55 12.35 2482200.0 12.35
2020-12-18 12.9 12.26 12.36 12.87 2547800.0 12.87
2020-12-17 12.15 11.87 11.89 12.13 1651100.0 12.13
2020-12-16 12.1 11.26 11.56 11.73 2999900.0 11.73
2020-12-15 12.26 11.61 12.1 12.15 1852100.0 12.15
2020-12-14 12.02 11.85 11.9 11.95 1710200.0 11.95
2020-12-11 12.13 11.8 11.98 11.9 2004100.0 11.9
2020-12-10 12.42 11.2 11.51 11.98 3336100.0 11.98
2020-12-09 11.93 11.46 11.75 11.57 1522800.0 11.57
2020-12-08 11.91 11.61 11.81 11.76 1526300.0 11.76
2020-12-07 12.09 11.78 12.09 11.8 2251000.0 11.8
2020-12-04 12.1 11.74 11.74 12.04 1300300.0 12.04
2020-12-03 12.01 11.59 11.7 11.73 2054100.0 11.73
2020-12-02 12.22 11.71 12.22 11.73 2322100.0 11.73
2020-12-01 12.43 12.04 12.12 12.28 3496200.0 12.28
2020-11-30 12.45 12.03 12.29 12.36 2167300.0 12.36
2020-11-27 12.4 12.1 12.23 12.22 1759600.0 12.22
2020-11-25 12.29 11.6 11.6 12.26 1987100.0 12.26
2020-11-24 11.86 11.2 11.83 11.54 4130900.0 11.54
2020-11-23 11.9 11.33 11.65 11.8 1841100.0 11.8
2020-11-20 11.6 11.24 11.34 11.56 1739800.0 11.56
2020-11-19 11.36 10.73 10.78 11.29 1766800.0 11.29
2020-11-18 10.79 10.52 10.65 10.73 1052300.0 10.73
2020-11-17 10.71 10.5 10.7 10.61 1002400.0 10.61
2020-11-16 10.76 10.32 10.73 10.58 2430100.0 10.58
2020-11-13 10.92 10.3 10.47 10.77 2537900.0 10.77
2020-11-12 11.09 10.35 10.83 10.41 5504700.0 10.41
2020-11-11 10.79 10.15 10.15 10.77 3785500.0 10.77
2020-11-10 10.49 9.91 9.91 10.37 6039400.0 10.37
2020-11-09 10.59 9.44 10.5 9.98 6931100.0 9.98
2020-11-06 10.2 9.28 9.81 10.01 18123600.0 10.01
2020-11-05 11.81 11.33 11.7 11.45 3659800.0 11.45
2020-11-04 11.7 11.01 11.01 11.51 2066700.0 11.51
2020-11-03 11.27 10.82 11.09 10.97 1122300.0 10.97
2020-11-02 11.02 10.36 10.62 10.93 3363700.0 10.93
2020-10-30 10.92 10.45 10.91 10.6 2097800.0 10.6
2020-10-29 11.24 10.75 10.79 11.02 2146100.0 11.02
2020-10-28 10.75 10.43 10.75 10.66 2267000.0 10.66
2020-10-27 11.15 10.84 10.94 10.94 2364100.0 10.94
2020-10-26 11.0 10.61 10.93 10.84 2777900.0 10.84
2020-10-23 11.16 10.89 11.08 11.09 2394600.0 11.09
2020-10-22 11.15 10.76 10.85 10.9 3983200.0 10.9
2020-10-21 11.22 10.8 11.2 11.07 1755200.0 11.07
2020-10-20 11.21 10.79 10.88 11.1 1732900.0 11.1
2020-10-19 11.15 10.79 11.01 10.9 1657700.0 10.9
2020-10-16 11.2 10.87 11.09 10.94 1423000.0 10.94
2020-10-15 11.27 10.65 10.65 11.09 3440300.0 11.09
2020-10-14 11.33 10.75 11.32 10.92 1986400.0 10.92
2020-10-13 11.37 10.93 11.05 11.1 1971900.0 11.1
2020-10-12 11.46 10.97 11.45 10.97 2181400.0 10.97
2020-10-09 11.47 10.9 11.45 11.31 4047300.0 11.31
2020-10-08 12.35 11.02 12.35 11.04 14769800.0 11.04
2020-10-07 12.79 12.36 12.53 12.74 2866600.0 12.74
2020-10-06 12.8 12.23 12.7 12.29 3795400.0 12.29
2020-10-05 12.89 12.05 12.12 12.75 2328600.0 12.75
2020-10-02 12.18 11.71 11.72 12.03 2950100.0 12.03
2020-10-01 12.4 11.24 11.24 12.29 5701500.0 12.29
2020-09-30 11.46 10.78 10.9 11.1 6373500.0 11.1
2020-09-29 10.97 10.53 10.53 10.84 2975500.0 10.84
2020-09-28 10.81 10.27 10.48 10.55 2932800.0 10.55
2020-09-25 10.33 9.72 9.86 10.28 3050800.0 10.28
2020-09-24 10.13 9.72 10.06 9.8 3147800.0 9.8
2020-09-23 10.58 10.0 10.54 10.05 2652600.0 10.05
2020-09-22 10.62 10.32 10.39 10.5 2919100.0 10.5
2020-09-21 10.41 9.85 10.12 10.32 4067700.0 10.32
2020-09-18 10.85 10.05 10.85 10.34 5563800.0 10.34
2020-09-17 11.18 10.34 10.98 10.6 5270500.0 10.6
2020-09-16 12.26 11.12 12.25 11.18 4482000.0 11.18
2020-09-15 12.63 11.83 12.53 12.21 4104000.0 12.21
2020-09-14 12.47 11.86 12.26 11.86 1916400.0 11.86
2020-09-11 12.86 11.82 12.79 12.34 4921300.0 12.34
2020-09-10 13.16 12.54 12.96 12.62 3028400.0 12.62
2020-09-09 13.05 12.31 12.41 12.91 3206300.0 12.91
2020-09-08 12.69 12.0 12.01 12.16 2743500.0 12.16
2020-09-04 13.49 11.89 13.35 12.63 3566200.0 12.63
2020-09-03 14.55 13.3 14.55 13.52 2705100.0 13.52
2020-09-02 14.79 14.03 14.2 14.7 2159600.0 14.7
2020-09-01 14.5 13.81 13.85 14.28 1705600.0 14.28
2020-08-31 14.06 13.83 13.95 13.88 1108400.0 13.88
2020-08-28 14.19 13.63 13.73 13.91 1051800.0 13.91
2020-08-27 14.17 13.47 14.06 13.73 2743800.0 13.73
2020-08-26 14.59 14.05 14.15 14.28 1805400.0 14.28
2020-08-25 14.65 14.07 14.54 14.18 2682200.0 14.18
2020-08-24 14.77 13.68 13.98 14.65 7266400.0 14.65
2020-08-21 14.14 13.73 14.1 13.9 1786500.0 13.9
2020-08-20 14.42 13.88 13.88 14.13 2204900.0 14.13
2020-08-19 14.61 13.98 14.29 14.1 1615300.0 14.1
2020-08-18 14.52 13.82 14.06 14.4 2684800.0 14.4
2020-08-17 14.2 13.32 13.39 14.06 3599500.0 14.06
2020-08-14 13.53 12.96 13.21 13.13 2606500.0 13.13
2020-08-13 13.23 12.82 13.05 13.22 2334400.0 13.22
2020-08-12 13.72 12.79 13.06 12.88 4652600.0 12.88
2020-08-11 14.85 12.95 14.5 13.0 6566200.0 13.0
2020-08-10 16.2 14.87 16.16 15.5 4462900.0 15.5
2020-08-07 16.09 15.41 15.75 15.71 1432800.0 15.71
2020-08-06 16.62 15.57 16.4 15.8 2124200.0 15.8
2020-08-05 16.51 15.89 16.0 16.46 2507500.0 16.46
2020-08-04 16.01 15.66 15.87 15.96 2272500.0 15.96
2020-08-03 16.26 15.66 15.93 15.92 2505000.0 15.92
2020-07-31 15.87 15.16 15.73 15.79 2897900.0 15.79
2020-07-30 15.78 14.81 14.86 15.61 1762500.0 15.61
2020-07-29 15.34 14.46 14.5 15.14 3357400.0 15.14
2020-07-28 14.8 14.03 14.8 14.34 3530700.0 14.34
2020-07-27 15.01 14.66 14.79 14.81 2905700.0 14.81
2020-07-24 14.86 14.38 14.77 14.58 4708800.0 14.58
2020-07-23 15.43 14.56 14.95 14.74 3199100.0 14.74
2020-07-22 15.54 14.84 15.22 14.95 2805700.0 14.95
2020-07-21 15.99 15.23 15.9 15.3 2291200.0 15.3
2020-07-20 16.29 14.88 14.97 15.77 3183200.0 15.77
2020-07-17 15.85 14.95 15.44 15.04 3338300.0 15.04
2020-07-16 16.29 15.0 16.25 15.25 6170200.0 15.25
2020-07-15 17.05 15.81 16.34 16.53 5347600.0 16.53
2020-07-14 16.34 14.86 15.17 16.23 5455300.0 16.23
2020-07-13 16.78 15.23 16.59 15.28 4119500.0 15.28
2020-07-10 16.48 15.75 15.95 16.31 4080700.0 16.31
2020-07-09 16.39 15.54 15.77 15.92 5074400.0 15.92
2020-07-08 16.38 15.52 16.2 15.76 6434100.0 15.76
2020-07-07 15.85 14.8 14.88 15.72 5925000.0 15.72
2020-07-06 15.38 13.92 13.97 15.01 9171400.0 15.01
2020-07-02 14.24 13.21 13.21 13.43 10488800.0 13.43
2020-07-01 13.74 12.15 12.15 13.09 23697200.0 13.09
2020-06-30 12.21 11.72 12.06 12.15 5651200.0 12.15
2020-06-29 12.2 11.59 12.06 11.85 3924700.0 11.85
2020-06-26 12.55 12.02 12.43 12.03 1537300.0 12.03
2020-06-25 12.83 12.22 12.59 12.43 1508600.0 12.43
2020-06-24 13.15 12.35 12.95 12.58 2691100.0 12.58
2020-06-23 13.32 12.45 12.64 13.22 2352300.0 13.22
2020-06-22 12.74 12.37 12.57 12.43 1048200.0 12.43
2020-06-19 13.09 12.17 12.77 12.53 2322900.0 12.53
2020-06-18 12.79 11.87 12.59 12.72 2706700.0 12.72
2020-06-17 12.7 11.99 12.69 12.23 3907600.0 12.23
2020-06-16 13.38 12.56 13.04 12.61 3101600.0 12.61
2020-06-15 12.96 11.81 12.02 12.82 2378200.0 12.82
2020-06-12 12.32 11.76 11.97 12.22 2341200.0 12.22
2020-06-11 12.12 11.29 11.74 11.62 2039900.0 11.62
2020-06-10 12.62 11.97 12.36 12.02 1469300.0 12.02
2020-06-09 12.39 11.71 12.2 12.27 1845800.0 12.27
2020-06-08 12.8 11.91 12.6 12.25 2666900.0 12.25
2020-06-05 12.87 12.05 12.15 12.56 2975500.0 12.56
2020-06-04 12.01 11.5 11.68 11.99 3099700.0 11.99
2020-06-03 11.99 11.34 11.37 11.74 1959600.0 11.74
2020-06-02 11.47 10.85 10.92 11.29 2364600.0 11.29
2020-06-01 11.29 10.76 10.82 11.15 2343700.0 11.15
2020-05-29 10.98 10.48 10.5 10.85 1678000.0 10.85
2020-05-28 11.05 10.37 10.84 10.5 1955200.0 10.5
2020-05-27 11.03 10.62 10.75 10.93 2582300.0 10.93
2020-05-26 11.11 10.69 10.8 10.72 1445000.0 10.72
2020-05-22 10.81 10.1 10.39 10.75 1410200.0 10.75
2020-05-21 10.71 10.22 10.46 10.38 1445700.0 10.38
2020-05-20 11.12 10.32 10.75 10.37 2451600.0 10.37
2020-05-19 10.85 10.26 10.57 10.61 2504900.0 10.61
2020-05-18 10.67 9.78 9.93 10.61 2865200.0 10.61
2020-05-15 9.8 9.5 9.54 9.68 2417000.0 9.68
2020-05-14 9.99 9.42 9.83 9.72 2082800.0 9.72
2020-05-13 10.24 9.52 9.68 9.96 4280900.0 9.96
2020-05-12 10.07 9.2 9.2 9.76 4593500.0 9.76
2020-05-11 9.15 7.79 7.86 9.09 5152900.0 9.09
2020-05-08 8.25 7.68 8.18 7.71 3050400.0 7.71
2020-05-07 9.22 7.94 8.66 8.05 6949200.0 8.05
2020-05-06 7.53 7.16 7.3 7.52 3193200.0 7.52
2020-05-05 7.44 6.91 6.91 7.29 4121500.0 7.29
2020-05-04 6.82 6.65 6.72 6.8 2248300.0 6.8
2020-05-01 6.81 6.61 6.61 6.76 1941200.0 6.76
2020-04-30 6.91 6.66 6.83 6.78 1563500.0 6.78
2020-04-29 7.05 6.66 6.68 6.8 3286300.0 6.8
2020-04-28 6.75 6.42 6.59 6.48 1693000.0 6.48
2020-04-27 6.65 5.97 6.05 6.45 1982500.0 6.45
2020-04-24 6.08 5.69 5.8 5.9 2518700.0 5.9
2020-04-23 5.96 5.66 5.71 5.74 1243100.0 5.74
2020-04-22 5.97 5.65 5.75 5.66 2547400.0 5.66
2020-04-21 5.9 5.65 5.82 5.69 1768400.0 5.69
2020-04-20 5.92 5.67 5.77 5.92 2219700.0 5.92
2020-04-17 5.88 5.62 5.65 5.85 1610600.0 5.85
2020-04-16 5.64 5.44 5.56 5.49 1830900.0 5.49
2020-04-15 5.72 5.43 5.57 5.48 2064700.0 5.48
2020-04-14 6.18 5.63 6.01 5.66 2000600.0 5.66
2020-04-13 5.9 5.42 5.55 5.88 1726700.0 5.88
2020-04-09 5.7 5.28 5.43 5.51 2473000.0 5.51
2020-04-08 5.39 4.63 4.65 5.18 2910600.0 5.18
2020-04-07 4.91 4.35 4.76 4.41 5129300.0 4.41
2020-04-06 5.0 4.43 4.73 4.63 2248500.0 4.63
2020-04-03 4.84 4.35 4.61 4.54 1914700.0 4.54
2020-04-02 4.86 4.55 4.7 4.62 1696100.0 4.62
2020-04-01 5.09 4.66 5.06 4.75 2100400.0 4.75
2020-03-31 5.33 5.03 5.06 5.25 1984900.0 5.25
2020-03-30 5.38 4.91 5.21 5.04 1723000.0 5.04
2020-03-27 5.52 4.65 4.87 5.2 2385500.0 5.2
2020-03-26 5.03 4.52 4.75 4.96 2832400.0 4.96
2020-03-25 5.21 4.69 5.0 4.7 2580700.0 4.7
2020-03-24 5.41 4.57 5.3 4.96 3057900.0 4.96
2020-03-23 5.11 4.45 4.94 5.08 1913600.0 5.08
2020-03-20 5.53 4.59 5.24 4.82 3039100.0 4.82
2020-03-19 5.23 4.65 4.83 5.11 2110600.0 5.11
2020-03-18 5.06 4.4 4.7 4.87 3230500.0 4.87
2020-03-17 5.11 4.36 4.66 4.93 3230600.0 4.93
2020-03-16 4.97 4.1 4.1 4.61 3685400.0 4.61
2020-03-13 4.89 4.48 4.86 4.64 2832900.0 4.64
2020-03-12 5.16 4.59 5.0 4.6 2813500.0 4.6
2020-03-11 5.7 5.36 5.69 5.39 1692900.0 5.39
2020-03-10 6.03 5.67 5.8 5.85 1406500.0 5.85
2020-03-09 6.05 5.36 5.58 5.37 3002000.0 5.37
2020-03-06 6.43 6.11 6.19 6.13 2005700.0 6.13
2020-03-05 6.84 6.36 6.7 6.41 2960300.0 6.41
2020-03-04 7.06 6.8 7.01 6.9 1554500.0 6.9
2020-03-03 7.46 6.9 7.23 6.95 2174300.0 6.95
2020-03-02 7.38 6.82 7.15 7.3 2271000.0 7.3
2020-02-28 7.14 6.69 6.71 7.13 2541900.0 7.13
2020-02-27 7.47 6.89 7.33 6.9 3043400.0 6.9
2020-02-26 7.99 7.5 7.89 7.55 1437600.0 7.55
2020-02-25 8.15 7.67 8.15 7.82 1798200.0 7.82
2020-02-24 8.09 7.55 7.74 8.09 1431200.0 8.09
2020-02-21 8.28 8.05 8.15 8.09 866100.0 8.09
2020-02-20 8.37 8.11 8.27 8.22 1209100.0 8.22
2020-02-19 8.45 8.23 8.34 8.33 1680000.0 8.33
2020-02-18 8.42 8.23 8.35 8.32 1056700.0 8.32