Stockscreener 앱 받기
5.146
10.02%
0.456
Anywhere Real Estate Inc 주식 (HOUS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-29 | $5.24 | $4.40 | $0.84 | 2,580,319.0 | +9.59% |
| 2025-07-28 | $4.77 | $4.64 | $0.125 | 1,651,865.0 | -1.05% |
| 2025-07-25 | $4.76 | $4.52 | $0.245 | 1,143,518.0 | +2.38% |
| 2025-07-24 | $4.72 | $4.54 | $0.1832 | 1,166,813.0 | -1.49% |
| 2025-07-23 | $4.73 | $4.63 | $0.095 | 1,543,072.0 | +3.52% |
| 2025-07-22 | $4.62 | $4.21 | $0.415 | 4,207,189.0 | +9.13% |
| 2025-07-21 | $4.24 | $4.04 | $0.195 | 814,851.0 | +4.00% |
| 2025-07-18 | $4.08 | $3.96 | $0.115 | 550,769.0 | -0.74% |
| 2025-07-17 | $4.06 | $3.92 | $0.145 | 683,177.0 | +1.26% |
| 2025-07-16 | $4.00 | $3.83 | $0.165 | 701,418.0 | +3.92% |
| 2025-07-15 | $4.09 | $3.83 | $0.26 | 955,452.0 | -6.13% |
| 2025-07-14 | $4.11 | $4.04 | $0.07 | 917,867.0 | +0.00% |
| 2025-07-11 | $4.09 | $3.97 | $0.125 | 755,560.0 | +0.00% |
| 2025-07-10 | $4.11 | $3.94 | $0.165 | 762,666.0 | +3.55% |
| 2025-07-09 | $3.95 | $3.76 | $0.19 | 401,031.0 | +4.23% |
| 2025-07-08 | $3.85 | $3.62 | $0.225 | 808,093.0 | +3.85% |
| 2025-07-07 | $3.78 | $3.60 | $0.175 | 684,854.0 | -4.21% |
| 2025-07-03 | $3.82 | $3.77 | $0.055 | 240,317.0 | +1.33% |
| 2025-07-02 | $3.81 | $3.71 | $0.10 | 748,979.0 | +0.27% |
| 2025-07-01 | $3.87 | $3.58 | $0.29 | 1,009,689.0 | +3.31% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $5.24 | $3.58 | $1.66 | 22,327,499.0 | +41.99% |
| 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% |
1.33%
자본화:
|
볼륨(24시간):