Anywhere Real Estate Inc. (HOUS)
NYSE: HOUS · Real-Time Price · USD
3.460
-0.180 (-4.95%)
At close: Mar 28, 2025, 4:00 PM
3.505
+0.045 (1.30%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Anywhere Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.66 | 3.68 | 3.44 | 3.46 | 3.46 | -4.95% | 877,919 |
| Mar 27, 2025 | 3.68 | 3.75 | 3.61 | 3.64 | 3.64 | -0.82% | 1,542,028 |
| Mar 26, 2025 | 3.71 | 3.83 | 3.61 | 3.67 | 3.67 | -0.27% | 607,149 |
| Mar 25, 2025 | 3.80 | 3.83 | 3.65 | 3.68 | 3.68 | -3.41% | 876,024 |
| Mar 24, 2025 | 3.69 | 3.88 | 3.68 | 3.81 | 3.81 | 4.38% | 867,369 |
| Mar 21, 2025 | 3.83 | 3.87 | 3.65 | 3.65 | 3.65 | -6.17% | 4,368,880 |
| Mar 20, 2025 | 3.73 | 4.11 | 3.73 | 3.89 | 3.89 | 3.46% | 1,134,942 |
| Mar 19, 2025 | 3.67 | 3.82 | 3.66 | 3.76 | 3.76 | 2.73% | 704,142 |
| Mar 18, 2025 | 3.53 | 3.73 | 3.52 | 3.66 | 3.66 | 2.81% | 637,235 |
| Mar 17, 2025 | 3.31 | 3.58 | 3.31 | 3.56 | 3.56 | 7.55% | 917,844 |
| Mar 14, 2025 | 3.34 | 3.42 | 3.30 | 3.31 | 3.31 | 0.30% | 649,645 |
| Mar 13, 2025 | 3.44 | 3.50 | 3.30 | 3.30 | 3.30 | -4.62% | 793,408 |
| Mar 12, 2025 | 3.43 | 3.47 | 3.30 | 3.46 | 3.46 | 2.37% | 775,494 |
| Mar 11, 2025 | 3.36 | 3.41 | 3.28 | 3.38 | 3.38 | 0.90% | 825,345 |
| Mar 10, 2025 | 3.52 | 3.55 | 3.35 | 3.35 | 3.35 | -4.01% | 931,859 |
| Mar 7, 2025 | 3.35 | 3.52 | 3.31 | 3.49 | 3.49 | 3.25% | 1,664,066 |
| Mar 6, 2025 | 3.56 | 3.77 | 3.35 | 3.38 | 3.38 | -6.37% | 1,760,479 |
| Mar 5, 2025 | 3.45 | 3.64 | 3.43 | 3.61 | 3.61 | 2.85% | 1,486,144 |
| Mar 4, 2025 | 3.28 | 3.67 | 3.23 | 3.51 | 3.51 | 4.46% | 1,801,051 |
| Mar 3, 2025 | 3.56 | 3.67 | 3.33 | 3.36 | 3.36 | -3.17% | 1,487,032 |
| Feb 28, 2025 | 3.57 | 3.69 | 3.47 | 3.47 | 3.47 | -3.88% | 5,994,105 |
| Feb 27, 2025 | 3.89 | 3.94 | 3.61 | 3.61 | 3.61 | -7.44% | 1,175,516 |
| Feb 26, 2025 | 3.85 | 3.95 | 3.83 | 3.90 | 3.90 | 1.30% | 1,373,634 |
| Feb 25, 2025 | 3.75 | 3.92 | 3.75 | 3.85 | 3.85 | 4.05% | 1,097,228 |
| Feb 24, 2025 | 3.77 | 3.88 | 3.68 | 3.70 | 3.70 | -0.80% | 1,548,015 |
| Feb 21, 2025 | 3.93 | 3.97 | 3.66 | 3.73 | 3.73 | -3.37% | 1,143,183 |
| Feb 20, 2025 | 3.89 | 3.98 | 3.84 | 3.86 | 3.86 | -1.53% | 622,762 |
| Feb 19, 2025 | 3.76 | 4.05 | 3.62 | 3.92 | 3.92 | 3.16% | 1,288,305 |
| Feb 18, 2025 | 3.87 | 4.07 | 3.77 | 3.80 | 3.80 | -1.81% | 950,558 |
| Feb 14, 2025 | 3.70 | 3.99 | 3.59 | 3.87 | 3.87 | 6.03% | 718,708 |
| Feb 13, 2025 | 3.60 | 3.94 | 3.49 | 3.65 | 3.65 | -0.54% | 1,874,423 |
| Feb 12, 2025 | 3.50 | 3.69 | 3.46 | 3.67 | 3.67 | 1.66% | 1,012,677 |
| Feb 11, 2025 | 3.43 | 3.65 | 3.43 | 3.61 | 3.61 | 4.03% | 441,604 |
| Feb 10, 2025 | 3.56 | 3.57 | 3.47 | 3.47 | 3.47 | -1.14% | 400,089 |
| Feb 7, 2025 | 3.73 | 3.73 | 3.47 | 3.51 | 3.51 | -5.65% | 411,061 |
| Feb 6, 2025 | 3.62 | 3.73 | 3.57 | 3.72 | 3.72 | 4.20% | 420,643 |
| Feb 5, 2025 | 3.61 | 3.67 | 3.45 | 3.57 | 3.57 | - | 566,403 |
| Feb 4, 2025 | 3.43 | 3.57 | 3.39 | 3.57 | 3.57 | 4.08% | 504,080 |
| Feb 3, 2025 | 3.47 | 3.53 | 3.42 | 3.43 | 3.43 | -4.99% | 770,558 |
| Jan 31, 2025 | 3.66 | 3.73 | 3.53 | 3.61 | 3.61 | -1.63% | 477,331 |
| Jan 30, 2025 | 3.66 | 3.81 | 3.65 | 3.67 | 3.67 | 1.10% | 385,694 |
| Jan 29, 2025 | 3.82 | 3.82 | 3.57 | 3.63 | 3.63 | -5.22% | 772,989 |
| Jan 28, 2025 | 3.79 | 3.91 | 3.70 | 3.83 | 3.83 | 1.32% | 716,103 |
| Jan 27, 2025 | 3.80 | 3.99 | 3.75 | 3.78 | 3.78 | -0.26% | 807,477 |
| Jan 24, 2025 | 3.82 | 3.90 | 3.71 | 3.79 | 3.79 | -1.30% | 821,342 |
| Jan 23, 2025 | 3.57 | 3.89 | 3.57 | 3.84 | 3.84 | 5.49% | 1,603,618 |
| Jan 22, 2025 | 3.56 | 3.67 | 3.51 | 3.64 | 3.64 | 1.68% | 839,636 |
| Jan 21, 2025 | 3.36 | 3.60 | 3.32 | 3.58 | 3.58 | 5.92% | 1,290,826 |
| Jan 17, 2025 | 3.58 | 3.66 | 3.37 | 3.38 | 3.38 | -3.43% | 1,373,238 |
| Jan 16, 2025 | 3.25 | 3.52 | 3.13 | 3.50 | 3.50 | 3.86% | 1,926,586 |