Anywhere Real Estate Inc. (HOUS)
NYSE: HOUS · Real-Time Price · USD
4.200
+0.070 (1.69%)
Nov 20, 2024, 4:00 PM EST - Market closed
Anywhere Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.08 | 4.23 | 4.05 | 4.20 | 4.20 | 1.69% | 681,377 |
| 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 |
| Sep 10, 2024 | 4.93 | 4.96 | 4.64 | 4.81 | 4.81 | -3.02% | 574,328 |
| Sep 9, 2024 | 4.69 | 5.06 | 4.63 | 4.96 | 4.96 | 4.64% | 664,333 |
| Sep 6, 2024 | 4.67 | 4.83 | 4.65 | 4.74 | 4.74 | 1.94% | 740,940 |
| Sep 5, 2024 | 4.77 | 4.86 | 4.63 | 4.65 | 4.65 | -1.69% | 390,372 |
| Sep 4, 2024 | 4.81 | 5.06 | 4.71 | 4.73 | 4.73 | -2.07% | 518,360 |
| Sep 3, 2024 | 4.82 | 4.95 | 4.80 | 4.83 | 4.83 | -1.23% | 525,932 |
| Aug 30, 2024 | 5.06 | 5.09 | 4.83 | 4.89 | 4.89 | -2.40% | 580,333 |
| Aug 29, 2024 | 5.27 | 5.29 | 5.01 | 5.01 | 5.01 | -3.09% | 499,392 |
| Aug 28, 2024 | 5.23 | 5.34 | 5.07 | 5.17 | 5.17 | -2.08% | 800,007 |
| Aug 27, 2024 | 5.40 | 5.50 | 5.20 | 5.28 | 5.28 | -3.83% | 904,433 |
| Aug 26, 2024 | 5.24 | 5.55 | 5.16 | 5.49 | 5.49 | 7.23% | 1,173,101 |
| Aug 23, 2024 | 4.85 | 5.17 | 4.84 | 5.12 | 5.12 | 6.89% | 801,646 |
| Aug 22, 2024 | 4.83 | 4.92 | 4.77 | 4.79 | 4.79 | -1.03% | 524,428 |
| Aug 21, 2024 | 5.01 | 5.01 | 4.81 | 4.84 | 4.84 | -2.62% | 568,794 |
| Aug 20, 2024 | 4.91 | 5.04 | 4.82 | 4.97 | 4.97 | 0.81% | 866,231 |
| Aug 19, 2024 | 4.71 | 5.01 | 4.71 | 4.93 | 4.93 | 4.23% | 933,604 |
| Aug 16, 2024 | 4.74 | 4.82 | 4.59 | 4.73 | 4.73 | -0.84% | 657,988 |
| Aug 15, 2024 | 4.50 | 5.00 | 4.47 | 4.77 | 4.77 | 6.00% | 1,172,280 |
| Aug 14, 2024 | 4.44 | 4.56 | 4.30 | 4.50 | 4.50 | 2.51% | 1,595,976 |
| Aug 13, 2024 | 4.18 | 4.48 | 4.18 | 4.39 | 4.39 | 5.78% | 1,037,208 |
| Aug 12, 2024 | 4.25 | 4.26 | 4.09 | 4.15 | 4.15 | -2.12% | 1,340,430 |
| Aug 9, 2024 | 4.20 | 4.37 | 4.19 | 4.24 | 4.24 | 0.95% | 836,099 |
| Aug 8, 2024 | 4.26 | 4.35 | 4.09 | 4.20 | 4.20 | 0.48% | 831,723 |
| Aug 7, 2024 | 4.60 | 4.60 | 4.14 | 4.18 | 4.18 | -6.90% | 985,359 |
| Aug 6, 2024 | 4.16 | 4.54 | 4.16 | 4.49 | 4.49 | 6.90% | 1,069,855 |
| Aug 5, 2024 | 3.91 | 4.21 | 3.90 | 4.20 | 4.20 | -3.00% | 1,362,790 |
| Aug 2, 2024 | 4.00 | 4.45 | 3.94 | 4.33 | 4.33 | 1.41% | 1,204,200 |
| Aug 1, 2024 | 4.74 | 4.74 | 4.10 | 4.27 | 4.27 | -9.53% | 1,048,892 |
| Jul 31, 2024 | 4.67 | 4.96 | 4.62 | 4.72 | 4.72 | 1.29% | 1,233,390 |
| Jul 30, 2024 | 4.73 | 4.76 | 4.58 | 4.66 | 4.66 | -0.85% | 1,057,759 |
| Jul 29, 2024 | 4.70 | 4.87 | 4.60 | 4.70 | 4.70 | -1.05% | 1,166,039 |
| Jul 26, 2024 | 4.66 | 4.76 | 4.58 | 4.75 | 4.75 | 4.63% | 906,761 |
| Jul 25, 2024 | 4.39 | 4.65 | 4.33 | 4.54 | 4.54 | 2.95% | 1,411,453 |
| Jul 24, 2024 | 4.62 | 4.79 | 4.39 | 4.41 | 4.41 | -4.13% | 1,550,289 |
| Jul 23, 2024 | 4.46 | 4.64 | 4.43 | 4.60 | 4.60 | 2.22% | 1,091,663 |
| Jul 22, 2024 | 4.59 | 4.60 | 4.38 | 4.50 | 4.50 | -1.32% | 1,086,807 |
| Jul 19, 2024 | 4.50 | 4.62 | 4.39 | 4.56 | 4.56 | 0.66% | 1,093,742 |
| Jul 18, 2024 | 4.58 | 4.88 | 4.46 | 4.53 | 4.53 | -2.16% | 2,089,390 |
| Jul 17, 2024 | 4.46 | 4.66 | 4.38 | 4.63 | 4.63 | 1.98% | 1,917,812 |
| Jul 16, 2024 | 4.30 | 4.54 | 4.29 | 4.54 | 4.54 | 7.33% | 2,006,915 |
| Jul 15, 2024 | 3.98 | 4.29 | 3.96 | 4.23 | 4.23 | 6.82% | 1,753,416 |
| Jul 12, 2024 | 3.86 | 4.07 | 3.82 | 3.96 | 3.96 | 1.54% | 2,823,692 |
| Jul 11, 2024 | 3.44 | 3.94 | 3.37 | 3.90 | 3.90 | 19.27% | 2,989,375 |
| Jul 10, 2024 | 3.31 | 3.31 | 3.15 | 3.27 | 3.27 | 0.62% | 681,065 |
| Jul 9, 2024 | 3.22 | 3.33 | 3.19 | 3.25 | 3.25 | - | 803,659 |
| Jul 8, 2024 | 3.28 | 3.28 | 3.22 | 3.25 | 3.25 | 0.62% | 813,429 |
| Jul 5, 2024 | 3.24 | 3.29 | 3.21 | 3.23 | 3.23 | -1.52% | 1,204,163 |
| Jul 3, 2024 | 3.32 | 3.37 | 3.26 | 3.28 | 3.28 | -0.91% | 594,287 |
| Jul 2, 2024 | 3.35 | 3.41 | 3.20 | 3.31 | 3.31 | - | 844,070 |