Stockscreener 앱 받기
6.46
4.03%
0.25
시간 외 거래:
6.46
Anywhere Real Estate Inc 주식 (HOUS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $6.59 | $6.30 | $0.29 | 1,374,821.0 | +4.03% |
| 2025-09-04 | $6.30 | $5.97 | $0.335 | 1,112,254.0 | +3.85% |
| 2025-09-03 | $6.00 | $5.83 | $0.1699 | 618,816.0 | +1.01% |
| 2025-09-02 | $6.01 | $5.82 | $0.19 | 1,347,286.0 | -3.11% |
| 2025-08-29 | $6.33 | $6.05 | $0.285 | 891,454.0 | -1.93% |
| 2025-08-28 | $6.50 | $6.12 | $0.375 | 1,455,858.0 | -2.81% |
| 2025-08-27 | $6.54 | $6.32 | $0.225 | 1,043,376.0 | -0.31% |
| 2025-08-26 | $6.63 | $6.02 | $0.61 | 4,674,453.0 | +5.93% |
| 2025-08-25 | $6.14 | $5.74 | $0.405 | 1,214,515.0 | +3.41% |
| 2025-08-22 | $5.91 | $5.44 | $0.4652 | 1,186,171.0 | +7.31% |
| 2025-08-21 | $5.49 | $5.35 | $0.14 | 992,121.0 | +0.18% |
| 2025-08-20 | $5.74 | $5.42 | $0.325 | 611,931.0 | -4.55% |
| 2025-08-19 | $5.82 | $5.57 | $0.25 | 1,359,368.0 | +3.06% |
| 2025-08-18 | $5.85 | $5.52 | $0.3339 | 852,832.0 | -3.65% |
| 2025-08-15 | $5.84 | $5.61 | $0.23 | 1,113,527.0 | +1.59% |
| 2025-08-14 | $5.85 | $5.59 | $0.26 | 1,328,408.0 | -3.24% |
| 2025-08-13 | $5.86 | $5.39 | $0.465 | 1,772,331.0 | +9.94% |
| 2025-08-12 | $5.38 | $5.15 | $0.235 | 1,295,170.0 | +2.50% |
| 2025-08-11 | $5.35 | $5.00 | $0.3542 | 1,111,303.0 | +3.17% |
| 2025-08-08 | $5.27 | $4.96 | $0.315 | 806,584.0 | -0.79% |
Anywhere Real Estate Inc 주식 (HOUS) 연도별 가격 이력
이 심층 분석에서는 Anywhere Real Estate Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HOUS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Anywhere Real Estate Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Anywhere Real Estate Inc 주식 (HOUS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $6.59 | $5.82 | $0.77 | 5,827,998.0 | +5.73% |
| 2025-08 | $6.63 | $4.29 | $2.34 | 28,649,024.0 | +32.25% |
| 2025-07 | $5.25 | $3.58 | $1.67 | 27,385,375.0 | +27.62% |
| 2025-06 | $4.15 | $3.40 | $0.75 | 18,615,830.0 | +3.72% |
| 2025-05 | $4.00 | $3.10 | $0.90 | 19,479,800.0 | +0.87% |
| 2025-04 | $3.51 | $2.83 | $0.675 | 24,918,121.0 | +3.90% |
| 2025-03 | $4.11 | $3.28 | $0.83 | 23,911,252.0 | -4.03% |
| 2025-02 | $4.07 | $3.39 | $0.68 | 21,915,869.0 | -3.88% |
| 2025-01 | $3.99 | $2.71 | $1.28 | 24,218,512.0 | +9.39% |
Anywhere Real Estate Inc 주식 (HOUS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.00 | $3.21 | $1.79 | 15,249,151.0 | -31.43% |
| 2024-11 | $5.25 | $3.67 | $1.58 | 22,856,142.0 | +26.94% |
| 2024-10 | $5.72 | $3.66 | $2.06 | 22,090,408.0 | -24.02% |
| 2024-09 | $5.95 | $4.59 | $1.36 | 24,584,529.0 | +3.89% |
| 2024-08 | $5.54 | $3.90 | $1.65 | 20,185,923.0 | +3.60% |
| 2024-07 | $4.96 | $3.15 | $1.81 | 30,073,795.0 | +42.60% |
| 2024-06 | $4.41 | $3.01 | $1.40 | 62,362,970.0 | -18.67% |
| 2024-05 | $5.71 | $4.03 | $1.68 | 28,671,448.0 | -16.26% |
| 2024-04 | $6.19 | $4.80 | $1.39 | 28,004,828.0 | -21.36% |
| 2024-03 | $6.40 | $4.66 | $1.74 | 28,142,457.0 | -1.44% |
| 2024-02 | $7.88 | $5.36 | $2.52 | 22,303,474.0 | -11.94% |
| 2024-01 | $8.00 | $6.29 | $1.71 | 14,840,723.0 | -12.21% |
Anywhere Real Estate Inc 주식 (HOUS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.40 | $5.30 | $3.10 | 26,996,681.0 | +50.74% |
| 2023-11 | $5.61 | $4.33 | $1.28 | 26,408,796.0 | +15.20% |
| 2023-10 | $6.41 | $4.09 | $2.32 | 33,699,705.0 | -27.37% |
| 2023-09 | $7.84 | $6.21 | $1.63 | 21,967,433.0 | -1.98% |
| 2023-08 | $8.47 | $6.19 | $2.28 | 19,908,926.0 | -21.72% |
| 2023-07 | $9.43 | $6.00 | $3.42 | 23,997,387.0 | +25.45% |
| 2023-06 | $6.90 | $5.67 | $1.23 | 25,870,371.0 | +10.05% |
| 2023-05 | $6.72 | $4.58 | $2.14 | 42,366,786.0 | -4.71% |
| 2023-04 | $6.42 | $5.06 | $1.36 | 26,338,715.0 | +20.64% |
| 2023-03 | $5.83 | $4.33 | $1.50 | 46,763,602.0 | -8.81% |
| 2023-02 | $9.85 | $5.70 | $4.15 | 38,077,878.0 | -31.72% |
| 2023-01 | $8.56 | $6.45 | $2.12 | 30,448,084.0 | +32.71% |
3.57%
0.27%
자본화:
|
볼륨(24시간):