Anywhere Real Estate Inc. (HOUS)
NYSE: HOUS · Real-Time Price · USD
14.10
-0.09 (-0.63%)
Dec 5, 2025, 4:00 PM EST - Market closed
Anywhere Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.26 | 14.34 | 14.05 | 14.10 | 14.10 | -0.63% | 825,729 |
| Dec 4, 2025 | 14.24 | 14.48 | 14.18 | 14.19 | 14.19 | -0.70% | 1,566,022 |
| Dec 3, 2025 | 14.36 | 14.93 | 14.12 | 14.29 | 14.29 | -0.42% | 2,035,527 |
| Dec 2, 2025 | 14.72 | 14.72 | 14.23 | 14.35 | 14.35 | -1.91% | 1,633,951 |
| Dec 1, 2025 | 13.92 | 14.66 | 13.68 | 14.63 | 14.63 | 2.67% | 1,715,929 |
| Nov 28, 2025 | 14.39 | 14.40 | 14.05 | 14.25 | 14.25 | 0.21% | 700,279 |
| Nov 26, 2025 | 14.17 | 14.49 | 14.05 | 14.22 | 14.22 | -0.91% | 1,354,641 |
| Nov 25, 2025 | 14.38 | 14.93 | 14.24 | 14.35 | 14.35 | 0.14% | 1,889,953 |
| Nov 24, 2025 | 13.73 | 14.50 | 13.66 | 14.33 | 14.33 | 5.76% | 4,575,939 |
| Nov 21, 2025 | 12.49 | 13.60 | 12.31 | 13.55 | 13.55 | 10.34% | 2,147,407 |
| Nov 20, 2025 | 12.76 | 13.17 | 12.24 | 12.28 | 12.28 | -2.15% | 2,037,581 |
| Nov 19, 2025 | 12.51 | 12.84 | 12.45 | 12.55 | 12.55 | 0.56% | 2,137,519 |
| Nov 18, 2025 | 12.36 | 12.73 | 12.31 | 12.48 | 12.48 | -0.32% | 1,525,048 |
| Nov 17, 2025 | 12.49 | 12.74 | 12.35 | 12.52 | 12.52 | - | 1,571,491 |
| Nov 14, 2025 | 12.45 | 12.79 | 12.34 | 12.52 | 12.52 | -0.95% | 2,043,180 |
| Nov 13, 2025 | 12.65 | 12.83 | 12.46 | 12.64 | 12.64 | -0.24% | 3,361,296 |
| Nov 12, 2025 | 12.71 | 12.93 | 12.36 | 12.67 | 12.67 | 0.40% | 2,819,121 |
| Nov 11, 2025 | 11.78 | 12.64 | 11.78 | 12.62 | 12.62 | 6.95% | 2,500,503 |
| Nov 10, 2025 | 11.58 | 11.96 | 11.31 | 11.80 | 11.80 | 3.33% | 1,813,993 |
| Nov 7, 2025 | 11.30 | 11.58 | 11.13 | 11.42 | 11.42 | 1.15% | 2,003,067 |
| Nov 6, 2025 | 11.62 | 11.75 | 11.22 | 11.29 | 11.29 | -2.76% | 2,914,693 |
| Nov 5, 2025 | 10.93 | 11.71 | 10.79 | 11.61 | 11.61 | 5.74% | 2,970,528 |
| Nov 4, 2025 | 10.29 | 11.41 | 10.17 | 10.98 | 10.98 | 7.75% | 3,494,821 |
| Nov 3, 2025 | 9.95 | 10.21 | 9.76 | 10.19 | 10.19 | 1.39% | 2,180,416 |
| 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 |