ANGI Homeservices

ANGI
🏛️ usa →
15.84
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-01 16.13 16.36 15.78 15.84 0.6M
2025-09-30 16.62 16.70 15.93 16.26 0.6M
2025-09-29 16.97 16.97 16.43 16.52 0.6M
2025-09-26 16.51 16.90 16.44 16.74 0.5M
2025-09-25 16.40 16.86 16.20 16.66 0.6M
2025-09-24 16.49 16.71 16.44 16.59 0.6M
2025-09-23 17.09 17.10 16.50 16.60 0.9M
2025-09-22 17.86 17.99 16.96 17.08 1.0M
2025-09-19 18.32 18.38 17.90 18.08 2.9M
2025-09-18 17.96 18.29 17.80 18.10 0.8M
2025-09-17 17.44 18.34 17.44 17.72 1.0M
2025-09-16 17.35 17.50 17.11 17.35 0.6M
2025-09-15 17.41 17.56 16.87 17.36 1.0M
2025-09-12 17.88 17.90 17.12 17.14 0.6M
2025-09-11 17.49 18.12 17.49 17.97 1.1M
2025-09-10 18.05 18.05 17.13 17.35 1.1M
2025-09-09 18.46 18.59 18.02 18.10 0.5M
2025-09-08 18.33 18.70 18.11 18.46 0.7M
2025-09-05 17.90 18.41 17.88 18.30 0.7M
2025-09-04 17.83 18.13 17.47 17.90 0.6M
2025-09-03 17.63 18.10 17.50 17.85 0.6M
2025-09-02 17.64 17.64 17.11 17.56 0.5M
2025-08-29 17.53 17.82 17.35 17.72 0.4M
2025-08-28 17.57 17.78 17.16 17.55 0.5M
2025-08-27 17.24 17.65 17.24 17.49 0.5M
2025-08-26 17.71 17.92 17.17 17.31 0.7M
2025-08-25 18.10 18.30 17.82 17.82 0.5M
2025-08-22 17.25 18.28 17.16 18.25 0.8M
2025-08-21 17.29 17.70 16.94 17.13 0.7M
2025-08-20 18.20 18.21 17.35 17.59 0.8M
2025-08-19 18.41 18.65 18.27 18.35 0.4M
2025-08-18 18.21 18.50 17.88 18.25 0.7M
2025-08-15 18.33 18.77 18.16 18.30 0.7M
2025-08-14 18.27 18.44 18.04 18.17 0.4M
2025-08-13 17.84 18.58 17.56 18.37 0.6M
2025-08-12 18.14 18.29 17.41 17.59 0.6M
2025-08-11 18.28 18.70 17.92 18.06 0.7M
2025-08-08 18.82 18.94 18.11 18.17 0.8M
2025-08-07 18.80 19.42 18.52 18.90 1.3M
2025-08-06 18.26 18.95 17.79 18.26 2.3M
2025-08-05 16.26 16.26 15.35 15.67 1.6M
2025-08-04 16.02 16.34 15.99 16.29 0.5M
2025-08-01 16.01 16.17 15.83 15.86 0.8M
2025-07-31 16.03 16.58 15.93 16.22 0.7M
2025-07-30 16.70 16.70 15.99 16.01 0.5M
2025-07-29 16.71 16.83 15.94 15.95 0.8M
2025-07-28 16.96 16.98 16.62 16.70 0.4M
2025-07-25 16.95 16.98 16.49 16.96 0.6M
2025-07-24 17.01 17.19 16.77 16.98 0.6M
2025-07-23 16.87 17.15 16.62 17.15 0.8M
2025-07-22 16.25 16.94 16.17 16.68 0.8M
2025-07-21 16.26 16.43 16.04 16.09 0.6M
2025-07-18 16.59 16.63 16.04 16.05 0.5M
2025-07-17 16.28 16.70 16.25 16.50 0.5M
2025-07-16 16.09 16.36 15.86 16.21 0.5M
2025-07-15 16.45 16.45 15.98 16.05 0.8M
2025-07-14 15.95 16.16 15.80 16.06 0.6M
2025-07-11 16.65 16.76 15.89 15.97 0.7M
2025-07-10 16.53 17.13 16.50 16.85 0.8M
2025-07-09 16.34 16.56 16.15 16.48 0.6M
2025-07-08 16.22 16.64 16.12 16.26 0.7M
2025-07-07 16.46 16.69 16.00 16.08 0.8M
2025-07-03 16.47 17.07 16.47 16.74 0.6M
2025-07-02 16.12 16.44 15.86 16.36 1.1M
2025-07-01 15.16 16.54 15.14 16.10 1.2M
2025-06-30 15.85 15.86 15.24 15.26 1.6M
2025-06-27 15.63 15.84 15.40 15.76 7.5M
2025-06-26 15.31 15.62 15.07 15.57 0.7M
2025-06-25 15.62 15.73 15.07 15.25 0.9M
2025-06-24 15.61 16.02 15.43 15.55 0.9M
2025-06-23 14.89 15.39 14.87 15.20 1.2M
2025-06-20 15.22 15.36 14.93 15.00 1.8M
2025-06-18 15.10 15.46 14.97 15.04 0.9M
2025-06-17 15.57 15.87 15.16 15.21 1.1M
2025-06-16 15.15 15.76 15.09 15.74 1.1M
2025-06-13 15.79 15.88 15.40 15.44 0.9M
2025-06-12 16.40 16.51 15.79 15.82 1.0M
2025-06-11 16.77 16.94 16.51 16.63 0.8M
2025-06-10 16.83 16.83 16.35 16.58 1.0M
2025-06-09 16.74 16.84 16.57 16.63 0.8M
2025-06-06 16.74 16.85 16.47 16.49 0.6M
2025-06-05 17.04 17.10 16.52 16.61 0.5M
2025-06-04 16.94 17.16 16.78 16.99 0.7M
2025-06-03 15.70 16.93 15.70 16.85 1.1M
2025-06-02 15.70 15.95 15.58 15.68 1.1M
2025-05-30 15.53 15.80 15.46 15.65 1.5M
2025-05-29 16.03 16.20 15.57 15.69 0.7M
2025-05-28 16.29 16.30 15.84 15.84 0.7M
2025-05-27 15.69 16.45 15.68 16.29 0.9M
2025-05-23 15.69 15.99 15.51 15.56 1.1M
2025-05-22 15.80 16.14 15.73 16.01 1.3M
2025-05-21 16.21 16.34 15.81 15.86 1.0M
2025-05-20 16.69 16.82 16.16 16.33 0.8M
2025-05-19 16.07 17.09 16.07 16.75 1.2M
2025-05-16 16.35 16.58 16.14 16.38 0.9M
2025-05-15 15.96 16.35 15.72 16.35 1.1M
2025-05-14 16.57 16.82 16.06 16.11 0.9M
2025-05-13 16.10 16.98 16.10 16.60 1.3M
2025-05-12 16.56 16.62 15.72 16.11 1.7M
2025-05-09 15.10 16.59 15.10 16.10 1.9M
2025-05-08 15.15 15.95 14.70 14.98 2.7M
2025-05-07 14.99 15.59 13.95 15.15 4.7M
2025-05-06 11.16 11.34 10.88 11.25 1.4M
2025-05-05 11.67 11.80 11.17 11.20 1.9M
2025-05-02 12.06 12.11 11.59 11.79 1.4M
2025-05-01 11.50 11.96 11.45 11.96 1.1M
2025-04-30 11.58 11.85 11.16 11.46 1.1M
2025-04-29 11.65 11.98 11.46 11.89 0.9M
2025-04-28 12.27 12.66 11.65 11.75 1.0M
2025-04-25 12.71 12.72 12.15 12.32 0.7M
2025-04-24 12.56 12.68 12.38 12.54 0.8M
2025-04-23 12.64 12.98 12.37 12.56 1.1M
2025-04-22 12.21 12.41 11.66 12.14 1.4M
2025-04-21 11.63 12.22 11.48 12.00 1.6M
2025-04-17 11.41 11.74 11.26 11.60 1.2M
2025-04-16 11.91 12.05 11.25 11.43 1.3M
2025-04-15 12.35 12.67 11.89 12.12 1.5M
2025-04-14 12.65 12.91 12.48 12.50 1.9M
2025-04-11 12.73 12.81 11.89 12.40 1.5M
2025-04-10 12.60 12.85 12.29 12.64 1.8M
2025-04-09 11.83 13.25 11.76 13.00 2.7M
2025-04-08 12.62 12.85 11.68 11.97 2.8M
2025-04-07 11.54 12.67 11.00 12.16 3.2M
2025-04-04 12.51 12.97 12.00 12.20 1.9M
2025-04-03 13.11 13.53 12.53 13.10 2.0M
2025-04-02 14.29 14.84 13.85 14.00 2.7M
2025-04-01 15.03 15.83 14.56 14.70 4.4M
2025-03-31 15.60 15.93 15.34 15.41 0.5M
2025-03-28 16.85 16.91 15.82 15.92 0.4M
2025-03-27 16.72 17.37 16.69 17.05 0.5M
2025-03-26 16.20 16.55 15.97 16.43 0.3M
2025-03-25 16.69 17.08 15.95 16.26 0.3M
2025-03-24 15.87 17.39 15.87 16.65 0.3M
2025-03-21 1.59 1.63 1.53 1.56 2.3M
2025-03-20 1.57 1.67 1.54 1.60 2.4M
2025-03-19 1.54 1.59 1.54 1.57 1.6M
2025-03-18 1.61 1.63 1.54 1.55 1.2M
2025-03-17 1.57 1.65 1.55 1.62 1.5M
2025-03-14 1.54 1.62 1.54 1.57 1.3M
2025-03-13 1.56 1.59 1.52 1.52 1.2M
2025-03-12 1.56 1.59 1.51 1.56 1.7M
2025-03-11 1.62 1.65 1.55 1.57 1.5M
2025-03-10 1.61 1.74 1.60 1.61 3.0M
2025-03-07 1.59 1.71 1.57 1.66 1.4M
2025-03-06 1.57 1.61 1.52 1.60 1.9M
2025-03-05 1.62 1.64 1.57 1.62 0.9M
2025-03-04 1.62 1.68 1.54 1.61 1.1M
2025-03-03 1.68 1.78 1.66 1.66 1.6M
2025-02-28 1.66 1.71 1.59 1.68 3.0M
2025-02-27 1.70 1.71 1.65 1.68 1.2M
2025-02-26 1.73 1.75 1.68 1.70 1.8M
2025-02-25 1.70 1.75 1.67 1.72 1.4M
2025-02-24 1.75 1.77 1.68 1.71 1.8M
2025-02-21 1.78 1.83 1.67 1.78 1.8M
2025-02-20 1.73 1.81 1.73 1.77 1.5M
2025-02-19 1.75 1.77 1.70 1.74 1.0M
2025-02-18 1.80 1.84 1.76 1.77 1.6M
2025-02-14 1.88 1.95 1.83 1.84 1.9M
2025-02-13 1.63 1.85 1.63 1.84 2.2M
2025-02-12 1.92 2.07 1.60 1.63 5.6M
2025-02-11 1.75 1.80 1.69 1.73 0.8M
2025-02-10 1.78 1.78 1.71 1.75 0.7M
2025-02-07 1.79 1.80 1.73 1.76 0.5M
2025-02-06 1.83 1.83 1.77 1.78 0.4M
2025-02-05 1.84 1.86 1.80 1.84 0.4M
2025-02-04 1.76 1.84 1.74 1.83 0.4M
2025-02-03 1.76 1.82 1.73 1.74 0.6M
2025-01-31 1.83 1.89 1.79 1.80 0.8M
2025-01-30 1.93 2.01 1.82 1.84 1.9M
2025-01-29 1.93 1.96 1.88 1.91 0.7M
2025-01-28 1.97 1.97 1.90 1.93 0.8M
2025-01-27 1.83 1.98 1.83 1.93 0.9M
2025-01-24 1.85 1.90 1.81 1.88 0.7M
2025-01-23 1.84 1.86 1.73 1.85 1.1M
2025-01-22 1.85 1.89 1.82 1.83 1.0M
2025-01-21 1.84 1.89 1.80 1.87 1.9M
2025-01-17 1.85 1.88 1.81 1.83 0.5M
2025-01-16 1.83 1.86 1.76 1.85 1.0M
2025-01-15 1.73 1.83 1.70 1.82 1.1M
2025-01-14 1.71 1.72 1.56 1.70 2.6M
2025-01-13 1.53 1.56 1.49 1.56 1.0M
2025-01-10 1.57 1.58 1.51 1.56 0.5M
2025-01-08 1.63 1.63 1.53 1.57 1.2M
2025-01-07 1.66 1.68 1.60 1.62 0.4M
2025-01-06 1.64 1.71 1.60 1.65 0.8M
2025-01-03 1.60 1.68 1.60 1.64 0.7M
2025-01-02 1.65 1.67 1.60 1.62 0.5M