Anywhere Real Estate Inc. (HOUS)
NYSE: HOUS · Real-Time Price · USD
10.05
+0.35 (3.61%)
At close: Oct 31, 2025, 4:00 PM EDT
10.25
+0.20 (1.99%)
After-hours: Oct 31, 2025, 7:51 PM EDT
Anywhere Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9.67 | 10.13 | 9.60 | 10.05 | 10.05 | 3.61% | 3,259,215 |
| Oct 30, 2025 | 9.77 | 9.92 | 9.60 | 9.70 | 9.70 | -2.71% | 1,419,824 |
| Oct 29, 2025 | 10.40 | 10.49 | 9.91 | 9.97 | 9.97 | -4.41% | 2,570,341 |
| Oct 28, 2025 | 10.58 | 10.81 | 10.43 | 10.43 | 10.43 | -2.61% | 2,221,672 |
| Oct 27, 2025 | 10.74 | 10.75 | 10.53 | 10.71 | 10.71 | -0.28% | 2,464,925 |
| Oct 24, 2025 | 10.34 | 10.85 | 10.25 | 10.74 | 10.74 | 6.13% | 3,120,804 |
| Oct 23, 2025 | 10.08 | 10.30 | 9.91 | 10.12 | 10.12 | 0.50% | 2,518,368 |
| Oct 22, 2025 | 10.01 | 10.14 | 9.90 | 10.07 | 10.07 | 0.40% | 3,103,068 |
| Oct 21, 2025 | 9.98 | 10.34 | 9.85 | 10.03 | 10.03 | 0.50% | 3,466,589 |
| Oct 20, 2025 | 9.71 | 10.04 | 9.71 | 9.98 | 9.98 | 3.21% | 2,536,409 |
| Oct 17, 2025 | 9.56 | 9.76 | 9.49 | 9.67 | 9.67 | -0.92% | 4,433,484 |
| Oct 16, 2025 | 9.85 | 10.06 | 9.71 | 9.76 | 9.76 | 0.41% | 2,533,296 |
| Oct 15, 2025 | 9.66 | 10.08 | 9.51 | 9.72 | 9.72 | 0.83% | 3,830,411 |
| Oct 14, 2025 | 9.16 | 9.79 | 9.16 | 9.64 | 9.64 | 4.10% | 2,568,477 |
| Oct 13, 2025 | 9.62 | 9.64 | 9.14 | 9.26 | 9.26 | -1.91% | 1,695,298 |
| Oct 10, 2025 | 9.89 | 9.97 | 9.42 | 9.44 | 9.44 | -3.18% | 3,413,447 |
| Oct 9, 2025 | 9.81 | 9.85 | 9.64 | 9.75 | 9.75 | -1.12% | 3,476,509 |
| Oct 8, 2025 | 10.00 | 10.03 | 9.79 | 9.86 | 9.86 | 0.31% | 2,743,644 |
| Oct 7, 2025 | 10.30 | 10.30 | 9.72 | 9.83 | 9.83 | -4.66% | 3,765,618 |
| Oct 6, 2025 | 10.73 | 10.73 | 10.17 | 10.31 | 10.31 | -3.10% | 2,525,999 |
| Oct 3, 2025 | 9.96 | 10.72 | 9.96 | 10.64 | 10.64 | 5.98% | 4,564,751 |
| Oct 2, 2025 | 10.22 | 10.22 | 9.75 | 10.04 | 10.04 | -0.69% | 3,714,251 |
| Oct 1, 2025 | 10.69 | 10.69 | 9.99 | 10.11 | 10.11 | -4.53% | 3,598,154 |
| Sep 30, 2025 | 10.90 | 11.09 | 10.56 | 10.59 | 10.59 | -3.20% | 4,119,081 |
| Sep 29, 2025 | 10.56 | 10.99 | 10.38 | 10.94 | 10.94 | 4.79% | 3,972,771 |
| Sep 26, 2025 | 10.53 | 10.65 | 10.40 | 10.44 | 10.44 | 0.19% | 4,551,353 |
| Sep 25, 2025 | 10.30 | 10.65 | 10.20 | 10.42 | 10.42 | 0.10% | 4,642,724 |
| Sep 24, 2025 | 10.46 | 10.81 | 10.41 | 10.41 | 10.41 | -0.48% | 8,229,866 |
| Sep 23, 2025 | 10.63 | 10.74 | 10.05 | 10.46 | 10.46 | 1.65% | 6,735,622 |
| Sep 22, 2025 | 11.10 | 12.03 | 9.94 | 10.29 | 10.29 | 45.54% | 31,042,095 |
| Sep 19, 2025 | 7.35 | 7.43 | 7.00 | 7.07 | 7.07 | -3.94% | 3,478,530 |
| Sep 18, 2025 | 7.14 | 7.42 | 7.06 | 7.36 | 7.36 | 2.94% | 1,508,565 |
| Sep 17, 2025 | 7.06 | 7.55 | 7.06 | 7.15 | 7.15 | 2.00% | 1,767,197 |
| Sep 16, 2025 | 7.18 | 7.25 | 6.84 | 7.01 | 7.01 | -2.91% | 1,487,717 |
| Sep 15, 2025 | 7.19 | 7.31 | 7.16 | 7.22 | 7.22 | 1.12% | 1,203,951 |
| Sep 12, 2025 | 6.71 | 7.21 | 6.66 | 7.14 | 7.14 | 4.85% | 1,475,587 |
| Sep 11, 2025 | 6.26 | 6.91 | 6.20 | 6.81 | 6.81 | 9.13% | 1,588,478 |
| Sep 10, 2025 | 6.20 | 6.34 | 6.10 | 6.24 | 6.24 | 1.96% | 885,655 |
| Sep 9, 2025 | 6.41 | 6.41 | 6.11 | 6.12 | 6.12 | -5.99% | 916,635 |
| Sep 8, 2025 | 6.51 | 6.62 | 6.39 | 6.51 | 6.51 | 0.77% | 1,218,359 |
| Sep 5, 2025 | 6.35 | 6.59 | 6.30 | 6.46 | 6.46 | 4.03% | 1,374,945 |
| Sep 4, 2025 | 6.05 | 6.31 | 5.97 | 6.21 | 6.21 | 3.85% | 1,124,564 |
| Sep 3, 2025 | 5.83 | 6.00 | 5.83 | 5.98 | 5.98 | 1.01% | 618,796 |
| Sep 2, 2025 | 5.95 | 6.01 | 5.82 | 5.92 | 5.92 | -3.11% | 1,347,537 |
| Aug 29, 2025 | 6.29 | 6.34 | 6.05 | 6.11 | 6.11 | -1.93% | 892,029 |
| Aug 28, 2025 | 6.47 | 6.50 | 6.13 | 6.23 | 6.23 | -2.81% | 1,456,683 |
| Aug 27, 2025 | 6.43 | 6.55 | 6.32 | 6.41 | 6.41 | -0.31% | 1,043,464 |
| Aug 26, 2025 | 6.07 | 6.63 | 6.02 | 6.43 | 6.43 | 5.93% | 4,676,711 |
| Aug 25, 2025 | 5.80 | 6.15 | 5.74 | 6.07 | 6.07 | 3.41% | 1,215,695 |
| Aug 22, 2025 | 5.52 | 5.91 | 5.45 | 5.87 | 5.87 | 7.31% | 1,186,704 |