Anywhere Real Estate Inc. (HOUS)
NYSE: HOUS · Real-Time Price · USD
3.750
-0.060 (-1.57%)
May 14, 2025, 3:50 PM - Market open
Anywhere Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 3.77 | 3.80 | 3.70 | 3.72 | - | -2.36% | 356,442 |
| May 13, 2025 | 3.85 | 3.88 | 3.72 | 3.81 | 3.81 | 0.26% | 834,481 |
| May 12, 2025 | 3.74 | 3.88 | 3.72 | 3.80 | 3.80 | 6.74% | 1,014,797 |
| May 9, 2025 | 3.64 | 3.68 | 3.56 | 3.56 | 3.56 | -2.47% | 805,244 |
| May 8, 2025 | 3.77 | 3.77 | 3.54 | 3.65 | 3.65 | -1.62% | 800,454 |
| May 7, 2025 | 3.76 | 3.79 | 3.67 | 3.71 | 3.71 | - | 602,558 |
| May 6, 2025 | 3.72 | 3.78 | 3.62 | 3.71 | 3.71 | -2.11% | 805,586 |
| May 5, 2025 | 3.77 | 3.87 | 3.68 | 3.79 | 3.79 | - | 1,134,592 |
| May 2, 2025 | 3.83 | 4.00 | 3.77 | 3.79 | 3.79 | 1.61% | 1,313,902 |
| May 1, 2025 | 3.51 | 3.86 | 3.46 | 3.73 | 3.73 | 7.80% | 1,811,078 |
| Apr 30, 2025 | 3.14 | 3.50 | 3.08 | 3.46 | 3.46 | 7.79% | 1,562,203 |
| Apr 29, 2025 | 2.90 | 3.28 | 2.90 | 3.21 | 3.21 | 3.22% | 1,070,516 |
| Apr 28, 2025 | 3.12 | 3.18 | 2.97 | 3.11 | 3.11 | -2.20% | 1,335,320 |
| Apr 25, 2025 | 3.03 | 3.21 | 2.98 | 3.18 | 3.18 | 2.91% | 852,020 |
| Apr 24, 2025 | 3.15 | 3.16 | 2.97 | 3.09 | 3.09 | -0.96% | 1,512,648 |
| Apr 23, 2025 | 3.04 | 3.22 | 3.04 | 3.12 | 3.12 | 7.96% | 1,040,590 |
| Apr 22, 2025 | 2.95 | 2.97 | 2.86 | 2.89 | 2.89 | 0.35% | 846,822 |
| Apr 21, 2025 | 2.90 | 2.97 | 2.84 | 2.88 | 2.88 | -3.03% | 1,164,667 |
| Apr 17, 2025 | 3.00 | 3.04 | 2.95 | 2.97 | 2.97 | -1.00% | 854,112 |
| Apr 16, 2025 | 3.09 | 3.14 | 2.99 | 3.00 | 3.00 | -4.15% | 607,728 |
| Apr 15, 2025 | 3.20 | 3.26 | 3.11 | 3.13 | 3.13 | -1.57% | 734,791 |
| Apr 14, 2025 | 3.10 | 3.20 | 3.01 | 3.18 | 3.18 | 4.61% | 933,609 |
| Apr 11, 2025 | 3.10 | 3.10 | 2.97 | 3.04 | 3.04 | -1.94% | 980,505 |
| Apr 10, 2025 | 3.21 | 3.38 | 3.02 | 3.10 | 3.10 | -6.06% | 1,451,437 |
| Apr 9, 2025 | 3.00 | 3.37 | 2.90 | 3.30 | 3.30 | 10.74% | 2,934,351 |
| Apr 8, 2025 | 3.32 | 3.32 | 2.96 | 2.98 | 2.98 | -6.58% | 2,169,581 |
| Apr 7, 2025 | 3.07 | 3.44 | 2.99 | 3.19 | 3.19 | -2.15% | 924,075 |
| Apr 4, 2025 | 3.12 | 3.34 | 2.91 | 3.26 | 3.26 | 0.62% | 1,323,733 |
| Apr 3, 2025 | 3.26 | 3.36 | 3.23 | 3.24 | 3.24 | -7.43% | 1,170,838 |
| Apr 2, 2025 | 3.28 | 3.51 | 3.28 | 3.50 | 3.50 | 4.79% | 788,406 |
| Apr 1, 2025 | 3.30 | 3.45 | 3.28 | 3.34 | 3.34 | 0.30% | 746,800 |
| Mar 31, 2025 | 3.41 | 3.48 | 3.30 | 3.33 | 3.33 | -3.76% | 991,593 |
| Mar 28, 2025 | 3.66 | 3.68 | 3.44 | 3.46 | 3.46 | -4.95% | 877,919 |
| Mar 27, 2025 | 3.68 | 3.75 | 3.61 | 3.64 | 3.64 | -0.82% | 1,542,028 |
| Mar 26, 2025 | 3.71 | 3.83 | 3.61 | 3.67 | 3.67 | -0.27% | 607,149 |
| Mar 25, 2025 | 3.80 | 3.83 | 3.65 | 3.68 | 3.68 | -3.41% | 876,024 |
| Mar 24, 2025 | 3.69 | 3.88 | 3.68 | 3.81 | 3.81 | 4.38% | 867,369 |
| Mar 21, 2025 | 3.83 | 3.87 | 3.65 | 3.65 | 3.65 | -6.17% | 4,368,880 |
| Mar 20, 2025 | 3.73 | 4.11 | 3.73 | 3.89 | 3.89 | 3.46% | 1,134,942 |
| Mar 19, 2025 | 3.67 | 3.82 | 3.66 | 3.76 | 3.76 | 2.73% | 704,142 |
| Mar 18, 2025 | 3.53 | 3.73 | 3.52 | 3.66 | 3.66 | 2.81% | 637,235 |
| Mar 17, 2025 | 3.31 | 3.58 | 3.31 | 3.56 | 3.56 | 7.55% | 917,844 |
| Mar 14, 2025 | 3.34 | 3.42 | 3.30 | 3.31 | 3.31 | 0.30% | 649,645 |
| Mar 13, 2025 | 3.44 | 3.50 | 3.30 | 3.30 | 3.30 | -4.62% | 793,408 |
| Mar 12, 2025 | 3.43 | 3.47 | 3.30 | 3.46 | 3.46 | 2.37% | 775,494 |
| Mar 11, 2025 | 3.36 | 3.41 | 3.28 | 3.38 | 3.38 | 0.90% | 825,345 |
| Mar 10, 2025 | 3.52 | 3.55 | 3.35 | 3.35 | 3.35 | -4.01% | 931,859 |
| Mar 7, 2025 | 3.35 | 3.52 | 3.31 | 3.49 | 3.49 | 3.25% | 1,664,066 |
| Mar 6, 2025 | 3.56 | 3.77 | 3.35 | 3.38 | 3.38 | -6.37% | 1,760,479 |
| Mar 5, 2025 | 3.45 | 3.64 | 3.43 | 3.61 | 3.61 | 2.85% | 1,486,144 |