Anywhere Real Estate Inc. (HOUS)
NYSE: HOUS · Real-Time Price · USD
3.115
+0.225 (7.79%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Anywhere Real Estate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 15, 20253.203.263.113.133.13-1.57%734,791
Apr 14, 20253.103.203.013.183.184.61%933,609
Apr 11, 20253.103.102.973.043.04-1.94%980,505
Apr 10, 20253.213.383.023.103.10-6.06%1,451,437
Apr 9, 20253.003.372.903.303.3010.74%2,934,351
Apr 8, 20253.323.322.962.982.98-6.58%2,169,581
Apr 7, 20253.073.442.993.193.19-2.15%924,075
Apr 4, 20253.123.342.913.263.260.62%1,323,733
Apr 3, 20253.263.363.233.243.24-7.43%1,170,838
Apr 2, 20253.283.513.283.503.504.79%788,406
Apr 1, 20253.303.453.283.343.340.30%746,800
Mar 31, 20253.413.483.303.333.33-3.76%991,593
Mar 28, 20253.663.683.443.463.46-4.95%877,919
Mar 27, 20253.683.753.613.643.64-0.82%1,542,028
Mar 26, 20253.713.833.613.673.67-0.27%607,149
Mar 25, 20253.803.833.653.683.68-3.41%876,024
Mar 24, 20253.693.883.683.813.814.38%867,369
Mar 21, 20253.833.873.653.653.65-6.17%4,368,880
Mar 20, 20253.734.113.733.893.893.46%1,134,942
Mar 19, 20253.673.823.663.763.762.73%704,142
Mar 18, 20253.533.733.523.663.662.81%637,235
Mar 17, 20253.313.583.313.563.567.55%917,844
Mar 14, 20253.343.423.303.313.310.30%649,645
Mar 13, 20253.443.503.303.303.30-4.62%793,408
Mar 12, 20253.433.473.303.463.462.37%775,494
Mar 11, 20253.363.413.283.383.380.90%825,345
Mar 10, 20253.523.553.353.353.35-4.01%931,859
Mar 7, 20253.353.523.313.493.493.25%1,664,066
Mar 6, 20253.563.773.353.383.38-6.37%1,760,479
Mar 5, 20253.453.643.433.613.612.85%1,486,144
Mar 4, 20253.283.673.233.513.514.46%1,801,051
Mar 3, 20253.563.673.333.363.36-3.17%1,487,032
Feb 28, 20253.573.693.473.473.47-3.88%5,994,105
Feb 27, 20253.893.943.613.613.61-7.44%1,175,516
Feb 26, 20253.853.953.833.903.901.30%1,373,634
Feb 25, 20253.753.923.753.853.854.05%1,097,228
Feb 24, 20253.773.883.683.703.70-0.80%1,548,015
Feb 21, 20253.933.973.663.733.73-3.37%1,143,183
Feb 20, 20253.893.983.843.863.86-1.53%622,762
Feb 19, 20253.764.053.623.923.923.16%1,288,305
Feb 18, 20253.874.073.773.803.80-1.81%950,558
Feb 14, 20253.703.993.593.873.876.03%718,708
Feb 13, 20253.603.943.493.653.65-0.54%1,874,423
Feb 12, 20253.503.693.463.673.671.66%1,012,677
Feb 11, 20253.433.653.433.613.614.03%441,604