Anywhere Real Estate Inc. (HOUS)
NYSE: HOUS · Real-Time Price · USD
4.000
-0.030 (-0.74%)
Jul 18, 2025, 4:00 PM - Market closed

Anywhere Real Estate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20254.074.083.974.004.00-0.74%550,769
Jul 17, 20253.964.063.924.034.031.26%683,427
Jul 16, 20253.854.003.843.983.983.92%701,438
Jul 15, 20254.094.093.833.833.83-6.13%955,726
Jul 14, 20254.084.114.044.084.08-917,867
Jul 11, 20254.024.103.974.084.08-755,774
Jul 10, 20253.954.113.944.084.083.55%762,676
Jul 9, 20253.813.953.763.943.944.23%401,046
Jul 8, 20253.643.853.633.783.783.85%808,095
Jul 7, 20253.763.783.613.643.64-4.21%685,358
Jul 3, 20253.783.823.773.803.801.33%240,317
Jul 2, 20253.733.813.713.753.750.27%748,979
Jul 1, 20253.593.873.583.743.743.31%1,009,691
Jun 30, 20253.793.793.603.623.62-3.21%966,196
Jun 27, 20253.693.793.623.743.742.19%1,607,052
Jun 26, 20253.513.673.483.663.664.57%648,790
Jun 25, 20253.653.663.493.503.50-4.37%999,378
Jun 24, 20253.633.753.563.663.662.52%891,759
Jun 23, 20253.553.633.453.573.570.28%782,023
Jun 20, 20253.633.813.543.563.56-0.56%2,787,426
Jun 18, 20253.743.763.573.583.58-3.76%844,520
Jun 17, 20253.763.933.613.723.72-7.69%845,226
Jun 16, 20254.084.154.014.034.031.00%721,398
Jun 13, 20253.994.083.943.993.99-2.21%943,163
Jun 12, 20253.964.113.964.084.082.26%646,131
Jun 11, 20253.944.063.913.993.992.05%966,773
Jun 10, 20253.813.943.773.913.913.71%643,125
Jun 9, 20253.913.983.733.773.77-2.08%617,092
Jun 6, 20253.663.863.623.853.857.54%1,106,645
Jun 5, 20253.623.693.563.583.58-0.56%637,769
Jun 4, 20253.503.613.503.603.601.98%557,517
Jun 3, 20253.483.533.423.533.532.32%654,267
Jun 2, 20253.483.493.403.453.45-1.15%765,777
May 30, 20253.473.543.403.493.49-0.29%1,343,873
May 29, 20253.373.523.343.503.505.11%963,507
May 28, 20253.413.423.303.333.33-1.77%726,240
May 27, 20253.433.443.343.393.391.50%721,971
May 23, 20253.153.393.103.343.343.73%1,397,445
May 22, 20253.263.283.133.223.22-1.53%804,254
May 21, 20253.623.673.263.273.27-11.62%1,184,088
May 20, 20253.643.743.613.703.700.82%794,101
May 19, 20253.643.763.633.673.67-2.91%654,672
May 16, 20253.703.823.673.783.782.72%619,736
May 15, 20253.733.763.623.683.68-1.87%439,384
May 14, 20253.773.803.703.753.75-1.57%709,846
May 13, 20253.853.883.723.813.810.26%834,481
May 12, 20253.743.883.723.803.806.74%1,014,797
May 9, 20253.643.683.563.563.56-2.47%805,244
May 8, 20253.773.773.543.653.65-1.62%800,454
May 7, 20253.763.793.673.713.71-602,558