Anywhere Real Estate Inc. (HOUS)
NYSE: HOUS · Real-Time Price · USD
3.505
-0.065 (-1.82%)
Feb 5, 2025, 11:54 AM EST - Market open
Anywhere Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 3.22 | 3.40 | 3.20 | 3.37 | 3.37 | 11.96% | 2,621,475 |
| Jan 14, 2025 | 2.81 | 3.10 | 2.75 | 3.01 | 3.01 | 8.27% | 2,200,872 |
| Jan 13, 2025 | 2.84 | 2.88 | 2.71 | 2.78 | 2.78 | -3.47% | 1,586,030 |
| Jan 10, 2025 | 3.05 | 3.05 | 2.84 | 2.88 | 2.88 | -7.40% | 2,614,095 |
| Jan 8, 2025 | 3.19 | 3.23 | 3.07 | 3.11 | 3.11 | -3.12% | 1,148,634 |
| Jan 7, 2025 | 3.29 | 3.37 | 3.13 | 3.21 | 3.21 | -2.43% | 1,263,125 |
| Jan 6, 2025 | 3.31 | 3.33 | 3.23 | 3.29 | 3.29 | 0.92% | 714,311 |
| Jan 3, 2025 | 3.25 | 3.29 | 3.15 | 3.26 | 3.26 | 0.62% | 780,368 |
| Jan 2, 2025 | 3.36 | 3.42 | 3.22 | 3.24 | 3.24 | -1.82% | 531,443 |
| Dec 31, 2024 | 3.40 | 3.46 | 3.29 | 3.30 | 3.30 | -1.79% | 996,243 |
| Dec 30, 2024 | 3.30 | 3.38 | 3.21 | 3.36 | 3.36 | 0.60% | 706,203 |
| Dec 27, 2024 | 3.37 | 3.41 | 3.31 | 3.34 | 3.34 | -1.76% | 669,198 |
| Dec 26, 2024 | 3.43 | 3.52 | 3.39 | 3.40 | 3.40 | -2.02% | 733,509 |
| Dec 24, 2024 | 3.42 | 3.52 | 3.42 | 3.47 | 3.47 | 0.29% | 330,631 |
| Dec 23, 2024 | 3.46 | 3.50 | 3.42 | 3.46 | 3.46 | -1.14% | 656,163 |
| Dec 20, 2024 | 3.46 | 3.62 | 3.46 | 3.50 | 3.50 | 0.57% | 2,627,531 |
| Dec 19, 2024 | 3.79 | 3.84 | 3.47 | 3.48 | 3.48 | -7.94% | 1,342,173 |
| Dec 18, 2024 | 4.22 | 4.22 | 3.77 | 3.78 | 3.78 | -9.57% | 1,789,801 |
| Dec 17, 2024 | 4.21 | 4.23 | 4.05 | 4.18 | 4.18 | -1.88% | 783,109 |
| Dec 16, 2024 | 4.22 | 4.28 | 4.13 | 4.26 | 4.26 | 0.24% | 444,388 |
| Dec 13, 2024 | 4.42 | 4.42 | 4.15 | 4.25 | 4.25 | -4.49% | 676,665 |
| Dec 12, 2024 | 4.54 | 4.58 | 4.45 | 4.45 | 4.45 | -1.98% | 333,848 |
| Dec 11, 2024 | 4.59 | 4.66 | 4.54 | 4.54 | 4.54 | 0.22% | 377,211 |
| Dec 10, 2024 | 4.66 | 4.66 | 4.45 | 4.53 | 4.53 | -4.03% | 676,267 |
| Dec 9, 2024 | 4.85 | 4.87 | 4.63 | 4.72 | 4.72 | -1.87% | 721,051 |
| Dec 6, 2024 | 4.72 | 4.87 | 4.72 | 4.81 | 4.81 | 3.22% | 780,399 |
| Dec 5, 2024 | 4.71 | 4.77 | 4.60 | 4.66 | 4.66 | -1.69% | 515,350 |
| Dec 4, 2024 | 4.90 | 4.97 | 4.74 | 4.74 | 4.74 | -3.66% | 562,568 |
| Dec 3, 2024 | 4.92 | 5.00 | 4.83 | 4.92 | 4.92 | - | 671,679 |
| Dec 2, 2024 | 4.91 | 4.94 | 4.76 | 4.92 | 4.92 | 0.41% | 458,662 |
| Nov 29, 2024 | 4.95 | 5.05 | 4.85 | 4.90 | 4.90 | -0.20% | 398,428 |
| Nov 27, 2024 | 5.23 | 5.25 | 4.87 | 4.91 | 4.91 | -4.29% | 826,813 |
| Nov 26, 2024 | 4.96 | 5.25 | 4.96 | 5.13 | 5.13 | 1.58% | 1,043,918 |
| Nov 25, 2024 | 4.69 | 5.09 | 4.61 | 5.05 | 5.05 | 10.02% | 1,594,769 |
| Nov 22, 2024 | 4.45 | 4.72 | 4.42 | 4.59 | 4.59 | 5.28% | 799,010 |
| Nov 21, 2024 | 4.28 | 4.38 | 4.18 | 4.36 | 4.36 | 3.81% | 1,127,561 |
| Nov 20, 2024 | 4.08 | 4.23 | 4.05 | 4.20 | 4.20 | 1.69% | 681,392 |
| Nov 19, 2024 | 4.09 | 4.16 | 3.98 | 4.13 | 4.13 | -0.24% | 743,395 |
| Nov 18, 2024 | 3.97 | 4.21 | 3.89 | 4.14 | 4.14 | 4.28% | 1,261,261 |
| Nov 15, 2024 | 3.99 | 4.01 | 3.87 | 3.97 | 3.97 | 0.51% | 765,585 |
| Nov 14, 2024 | 4.02 | 4.06 | 3.86 | 3.95 | 3.95 | -2.47% | 1,182,953 |
| Nov 13, 2024 | 3.87 | 4.13 | 3.83 | 4.05 | 4.05 | 5.74% | 1,939,266 |
| Nov 12, 2024 | 3.91 | 3.95 | 3.77 | 3.83 | 3.83 | -3.28% | 2,840,180 |
| Nov 11, 2024 | 4.19 | 4.27 | 3.95 | 3.96 | 3.96 | -5.26% | 1,077,309 |
| Nov 8, 2024 | 4.08 | 4.34 | 4.05 | 4.18 | 4.18 | 2.20% | 1,490,653 |
| Nov 7, 2024 | 3.77 | 4.13 | 3.67 | 4.09 | 4.09 | 2.25% | 2,487,318 |
| Nov 6, 2024 | 4.23 | 4.29 | 3.86 | 4.00 | 4.00 | -0.99% | 1,126,286 |
| Nov 5, 2024 | 3.87 | 4.06 | 3.85 | 4.04 | 4.04 | 3.86% | 706,597 |
| Nov 4, 2024 | 3.81 | 4.03 | 3.79 | 3.89 | 3.89 | 2.91% | 691,657 |
| Nov 1, 2024 | 3.91 | 3.98 | 3.77 | 3.78 | 3.78 | -2.07% | 689,180 |
| Oct 31, 2024 | 3.80 | 3.99 | 3.75 | 3.86 | 3.86 | 2.66% | 875,718 |
| Oct 30, 2024 | 3.73 | 3.87 | 3.73 | 3.76 | 3.76 | -0.53% | 653,083 |
| Oct 29, 2024 | 3.79 | 3.84 | 3.66 | 3.78 | 3.78 | -1.82% | 1,047,322 |
| Oct 28, 2024 | 3.79 | 4.00 | 3.77 | 3.85 | 3.85 | 2.39% | 1,359,427 |
| Oct 25, 2024 | 3.96 | 4.03 | 3.75 | 3.76 | 3.76 | -4.57% | 663,663 |
| Oct 24, 2024 | 4.02 | 4.12 | 3.80 | 3.94 | 3.94 | -1.25% | 1,488,496 |
| Oct 23, 2024 | 4.21 | 4.26 | 3.90 | 3.99 | 3.99 | -6.12% | 2,096,875 |
| Oct 22, 2024 | 4.30 | 4.41 | 4.22 | 4.25 | 4.25 | -0.93% | 1,043,406 |
| Oct 21, 2024 | 4.65 | 4.68 | 4.29 | 4.29 | 4.29 | -7.94% | 1,213,703 |
| Oct 18, 2024 | 4.52 | 4.70 | 4.49 | 4.66 | 4.66 | 3.56% | 499,729 |
| Oct 17, 2024 | 4.61 | 4.61 | 4.48 | 4.50 | 4.50 | -3.23% | 599,443 |
| Oct 16, 2024 | 4.76 | 4.81 | 4.58 | 4.65 | 4.65 | -0.43% | 885,377 |
| Oct 15, 2024 | 4.65 | 4.81 | 4.61 | 4.67 | 4.67 | 0.65% | 568,508 |
| Oct 14, 2024 | 4.61 | 4.64 | 4.51 | 4.64 | 4.64 | 0.43% | 545,263 |
| Oct 11, 2024 | 4.52 | 4.70 | 4.52 | 4.62 | 4.62 | 2.21% | 608,859 |
| Oct 10, 2024 | 4.59 | 4.62 | 4.48 | 4.52 | 4.52 | -3.21% | 951,331 |
| Oct 9, 2024 | 4.75 | 4.82 | 4.65 | 4.67 | 4.67 | -2.10% | 881,314 |
| Oct 8, 2024 | 4.80 | 4.96 | 4.75 | 4.77 | 4.77 | -1.85% | 745,225 |
| Oct 7, 2024 | 5.01 | 5.01 | 4.80 | 4.86 | 4.86 | -3.38% | 1,062,500 |
| Oct 4, 2024 | 5.27 | 5.29 | 4.84 | 5.03 | 5.03 | -2.71% | 1,167,649 |
| Oct 3, 2024 | 5.24 | 5.36 | 5.08 | 5.17 | 5.17 | -2.64% | 822,208 |
| Oct 2, 2024 | 5.56 | 5.66 | 5.30 | 5.31 | 5.31 | -5.35% | 956,433 |
| Oct 1, 2024 | 5.12 | 5.72 | 4.83 | 5.61 | 5.61 | 10.43% | 1,981,340 |
| Sep 30, 2024 | 5.01 | 5.20 | 4.98 | 5.08 | 5.08 | -0.59% | 919,522 |
| Sep 27, 2024 | 5.38 | 5.43 | 5.00 | 5.11 | 5.11 | -2.29% | 1,306,160 |
| Sep 26, 2024 | 5.24 | 5.41 | 5.23 | 5.23 | 5.23 | - | 1,025,044 |
| Sep 25, 2024 | 5.58 | 5.58 | 5.17 | 5.23 | 5.23 | -6.10% | 1,058,355 |
| Sep 24, 2024 | 5.66 | 5.70 | 5.48 | 5.57 | 5.57 | -0.18% | 1,296,789 |
| Sep 23, 2024 | 5.85 | 5.88 | 5.57 | 5.58 | 5.58 | -4.45% | 1,090,128 |
| Sep 20, 2024 | 5.77 | 5.93 | 5.70 | 5.84 | 5.84 | 0.69% | 4,483,684 |
| Sep 19, 2024 | 5.76 | 5.95 | 5.64 | 5.80 | 5.80 | 4.13% | 2,360,071 |
| Sep 18, 2024 | 5.43 | 5.88 | 5.43 | 5.57 | 5.57 | 2.77% | 2,631,070 |
| Sep 17, 2024 | 5.38 | 5.57 | 5.27 | 5.42 | 5.42 | 1.50% | 2,082,003 |
| Sep 16, 2024 | 5.48 | 5.69 | 5.32 | 5.34 | 5.34 | -2.20% | 1,159,252 |
| Sep 13, 2024 | 4.97 | 5.51 | 4.92 | 5.46 | 5.46 | 11.66% | 1,158,278 |
| Sep 12, 2024 | 4.83 | 4.92 | 4.73 | 4.89 | 4.89 | 2.09% | 414,363 |
| Sep 11, 2024 | 4.71 | 4.81 | 4.60 | 4.79 | 4.79 | -0.42% | 711,862 |