Stockscreener 앱 받기
5.5095
1.19%
+0.0595
Anywhere Real Estate Inc 주식 (HOUS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-14 | $5.71 | $5.50 | $0.21 | 149,639.0 | +1.19% |
| 2024-05-13 | $5.71 | $5.43 | $0.275 | 1,207,509.0 | +1.30% |
| 2024-05-10 | $5.43 | $5.17 | $0.26 | 1,848,357.0 | +4.26% |
| 2024-05-09 | $5.20 | $4.73 | $0.47 | 952,825.0 | +9.09% |
| 2024-05-08 | $4.92 | $4.70 | $0.225 | 1,079,337.0 | -5.21% |
| 2024-05-07 | $5.20 | $4.98 | $0.22 | 1,673,685.0 | -1.38% |
| 2024-05-06 | $5.19 | $4.93 | $0.26 | 777,077.0 | +0.40% |
| 2024-05-03 | $5.53 | $5.02 | $0.51 | 962,793.0 | -0.98% |
| 2024-05-02 | $5.10 | $4.88 | $0.225 | 1,259,504.0 | +3.25% |
| 2024-05-01 | $5.16 | $4.77 | $0.39 | 1,078,481.0 | +1.44% |
| 2024-04-30 | $5.07 | $4.86 | $0.21 | 2,129,963.0 | -2.80% |
| 2024-04-29 | $5.31 | $4.98 | $0.33 | 1,372,780.0 | -3.47% |
| 2024-04-26 | $5.29 | $5.00 | $0.29 | 1,299,022.0 | +3.19% |
| 2024-04-25 | $5.36 | $4.80 | $0.56 | 1,894,239.0 | -7.21% |
| 2024-04-24 | $5.49 | $5.34 | $0.143 | 1,007,483.0 | -2.17% |
| 2024-04-23 | $5.72 | $5.42 | $0.295 | 1,069,178.0 | +0.91% |
| 2024-04-22 | $5.55 | $5.31 | $0.24 | 996,537.0 | +0.18% |
| 2024-04-19 | $5.51 | $5.35 | $0.165 | 1,395,923.0 | +0.74% |
| 2024-04-18 | $5.54 | $5.34 | $0.20 | 1,981,447.0 | +1.12% |
| 2024-04-17 | $5.47 | $5.31 | $0.16 | 1,209,034.0 | +1.32% |
| 2024-04-16 | $5.36 | $5.01 | $0.345 | 1,513,150.0 | +2.32% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $5.71 | $4.70 | $1.01 | 10,989,207.0 | +13.48% |
| 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% |
Anywhere Real Estate Inc 주식 (HOUS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $8.33 | $5.82 | $2.51 | 26,624,299.0 | -15.36% |
| 2022-11 | $7.87 | $6.08 | $1.78 | 36,187,060.0 | +1.62% |
| 2022-10 | $9.07 | $6.87 | $2.21 | 28,256,639.0 | -8.38% |
| 2022-09 | $10.36 | $7.98 | $2.38 | 30,128,293.0 | -16.99% |
| 2022-08 | $12.96 | $9.58 | $3.38 | 26,153,039.0 | -1.61% |
| 2022-07 | $10.95 | $9.33 | $1.62 | 18,317,150.0 | +1.02% |
| 2022-06 | $10.56 | $9.06 | $1.50 | 9,784,989.0 | +0.00% |
4.93%
4.03%
자본화:
|
볼륨(24시간):