Anywhere Real Estate Inc. (HOUS)
NYSE: HOUS · Real-Time Price · USD
3.740
+0.080 (2.19%)
Jun 27, 2025, 4:00 PM - Market closed

Anywhere Real Estate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 6, 20253.723.783.623.713.71-2.11%805,586
May 5, 20253.773.873.683.793.79-1,134,592
May 2, 20253.834.003.773.793.791.61%1,313,902
May 1, 20253.513.863.463.733.737.80%1,811,078
Apr 30, 20253.143.503.083.463.467.79%1,562,203
Apr 29, 20252.903.282.903.213.213.22%1,070,516
Apr 28, 20253.123.182.973.113.11-2.20%1,335,320
Apr 25, 20253.033.212.983.183.182.91%852,020
Apr 24, 20253.153.162.973.093.09-0.96%1,512,648
Apr 23, 20253.043.223.043.123.127.96%1,040,590
Apr 22, 20252.952.972.862.892.890.35%846,822
Apr 21, 20252.902.972.842.882.88-3.03%1,164,667
Apr 17, 20253.003.042.952.972.97-1.00%854,112
Apr 16, 20253.093.142.993.003.00-4.15%607,728