Skip to main content
logo
Anywhere Real Estate Inc. (HOUS)
NYSE: HOUS · Real-Time Price · USD
14.35
+0.19 (1.34%)
At close: Dec 29, 2025, 4:00 PM EST
14.20
-0.15 (-1.05%)
Pre-market: Dec 30, 2025, 9:14 AM EST

Anywhere Real Estate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 29, 202514.1614.4413.9414.3514.351.34%894,189
Dec 26, 202514.2114.3413.9514.1614.16-0.77%573,254
Dec 24, 202514.0114.3713.9114.2714.270.28%881,170
Dec 23, 202514.3414.6814.1014.2314.23-2.06%1,760,017
Dec 22, 202514.3314.5614.2214.5314.530.35%801,986
Dec 19, 202514.5214.5514.2514.4814.48-0.62%2,007,210
Dec 18, 202514.5615.0614.5414.5714.572.17%1,019,152
Dec 17, 202514.7914.9714.2114.2614.26-3.45%1,396,820
Dec 16, 202514.0414.8213.9414.7714.775.58%1,390,165
Dec 15, 202514.5414.5413.8413.9913.99-4.11%1,853,459
Dec 12, 202514.9115.1414.5314.5914.59-1.35%1,794,844
Dec 11, 202514.4114.7914.3814.7914.793.21%1,819,605
Dec 10, 202514.7414.7814.2514.3314.33-2.52%1,943,299
Dec 9, 202514.2214.8114.1314.7014.704.11%1,620,607
Dec 8, 202514.7714.9714.1014.1214.120.14%2,072,234
Dec 5, 202514.2614.3414.0514.1014.10-0.63%825,729
Dec 4, 202514.2414.4814.1814.1914.19-0.70%1,566,022
Dec 3, 202514.3614.9314.1214.2914.29-0.42%2,035,527
Dec 2, 202514.7214.7214.2314.3514.35-1.91%1,633,951
Dec 1, 202513.9214.6613.6814.6314.632.67%1,715,929
Nov 28, 202514.3914.4014.0514.2514.250.21%700,279
Nov 26, 202514.1714.4914.0514.2214.22-0.91%1,354,641
Nov 25, 202514.3814.9314.2414.3514.350.14%1,889,953
Nov 24, 202513.7314.5013.6614.3314.335.76%4,575,939
Nov 21, 202512.4913.6012.3113.5513.5510.34%2,147,407
Nov 20, 202512.7613.1712.2412.2812.28-2.15%2,037,581
Nov 19, 202512.5112.8412.4512.5512.550.56%2,137,519
Nov 18, 202512.3612.7312.3112.4812.48-0.32%1,525,048
Nov 17, 202512.4912.7412.3512.5212.52-1,571,491
Nov 14, 202512.4512.7912.3412.5212.52-0.95%2,043,180
Nov 13, 202512.6512.8312.4612.6412.64-0.24%3,361,296
Nov 12, 202512.7112.9312.3612.6712.670.40%2,819,121
Nov 11, 202511.7812.6411.7812.6212.626.95%2,500,503
Nov 10, 202511.5811.9611.3111.8011.803.33%1,813,993
Nov 7, 202511.3011.5811.1311.4211.421.15%2,003,067
Nov 6, 202511.6211.7511.2211.2911.29-2.76%2,914,693
Nov 5, 202510.9311.7110.7911.6111.615.74%2,970,528
Nov 4, 202510.2911.4110.1710.9810.987.75%3,494,821
Nov 3, 20259.9510.219.7610.1910.191.39%2,180,416
Oct 31, 20259.6710.139.6010.0510.053.61%3,259,215
Oct 30, 20259.779.929.609.709.70-2.71%1,419,824
Oct 29, 202510.4010.499.919.979.97-4.41%2,570,341
Oct 28, 202510.5810.8110.4310.4310.43-2.61%2,221,672
Oct 27, 202510.7410.7510.5310.7110.71-0.28%2,464,925
Oct 24, 202510.3410.8510.2510.7410.746.13%3,120,804
Oct 23, 202510.0810.309.9110.1210.120.50%2,518,368
Oct 22, 202510.0110.149.9010.0710.070.40%3,103,068
Oct 21, 20259.9810.349.8510.0310.030.50%3,466,589
Oct 20, 20259.7110.049.719.989.983.21%2,536,409
Oct 17, 20259.569.769.499.679.67-0.92%4,433,484