Anywhere Real Estate Inc. (HOUS)
NYSE: HOUS · Real-Time Price · USD
10.44
+0.02 (0.19%)
At close: Sep 26, 2025, 4:00 PM EDT
10.73
+0.29 (2.78%)
After-hours: Sep 26, 2025, 7:46 PM EDT
Anywhere Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.53 | 10.65 | 10.40 | 10.44 | 10.44 | 0.19% | 4,550,974 |
| Sep 25, 2025 | 10.30 | 10.65 | 10.20 | 10.42 | 10.42 | 0.10% | 4,642,724 |
| Sep 24, 2025 | 10.46 | 10.81 | 10.41 | 10.41 | 10.41 | -0.48% | 8,229,866 |
| Sep 23, 2025 | 10.63 | 10.74 | 10.05 | 10.46 | 10.46 | 1.65% | 6,735,622 |
| Sep 22, 2025 | 11.10 | 12.03 | 9.94 | 10.29 | 10.29 | 45.54% | 31,042,095 |
| Sep 19, 2025 | 7.35 | 7.43 | 7.00 | 7.07 | 7.07 | -3.94% | 3,478,530 |
| Sep 18, 2025 | 7.14 | 7.42 | 7.06 | 7.36 | 7.36 | 2.94% | 1,508,565 |
| Sep 17, 2025 | 7.06 | 7.55 | 7.06 | 7.15 | 7.15 | 2.00% | 1,767,197 |
| Sep 16, 2025 | 7.18 | 7.25 | 6.84 | 7.01 | 7.01 | -2.91% | 1,487,717 |
| Sep 15, 2025 | 7.19 | 7.31 | 7.16 | 7.22 | 7.22 | 1.12% | 1,203,951 |
| Sep 12, 2025 | 6.71 | 7.21 | 6.66 | 7.14 | 7.14 | 4.85% | 1,475,587 |
| Sep 11, 2025 | 6.26 | 6.91 | 6.20 | 6.81 | 6.81 | 9.13% | 1,588,478 |
| Sep 10, 2025 | 6.20 | 6.34 | 6.10 | 6.24 | 6.24 | 1.96% | 885,655 |
| Sep 9, 2025 | 6.41 | 6.41 | 6.11 | 6.12 | 6.12 | -5.99% | 916,635 |
| Sep 8, 2025 | 6.51 | 6.62 | 6.39 | 6.51 | 6.51 | 0.77% | 1,218,359 |
| Sep 5, 2025 | 6.35 | 6.59 | 6.30 | 6.46 | 6.46 | 4.03% | 1,374,945 |
| Sep 4, 2025 | 6.05 | 6.31 | 5.97 | 6.21 | 6.21 | 3.85% | 1,124,564 |
| Sep 3, 2025 | 5.83 | 6.00 | 5.83 | 5.98 | 5.98 | 1.01% | 618,796 |
| Sep 2, 2025 | 5.95 | 6.01 | 5.82 | 5.92 | 5.92 | -3.11% | 1,347,537 |
| Aug 29, 2025 | 6.29 | 6.34 | 6.05 | 6.11 | 6.11 | -1.93% | 892,029 |
| Aug 28, 2025 | 6.47 | 6.50 | 6.13 | 6.23 | 6.23 | -2.81% | 1,456,683 |
| Aug 27, 2025 | 6.43 | 6.55 | 6.32 | 6.41 | 6.41 | -0.31% | 1,043,464 |
| Aug 26, 2025 | 6.07 | 6.63 | 6.02 | 6.43 | 6.43 | 5.93% | 4,676,711 |
| Aug 25, 2025 | 5.80 | 6.15 | 5.74 | 6.07 | 6.07 | 3.41% | 1,215,695 |
| Aug 22, 2025 | 5.52 | 5.91 | 5.45 | 5.87 | 5.87 | 7.31% | 1,186,704 |
| Aug 21, 2025 | 5.44 | 5.49 | 5.35 | 5.47 | 5.47 | 0.18% | 992,341 |
| Aug 20, 2025 | 5.71 | 5.74 | 5.42 | 5.46 | 5.46 | -4.55% | 611,931 |
| Aug 19, 2025 | 5.58 | 5.82 | 5.57 | 5.72 | 5.72 | 3.06% | 1,359,415 |
| Aug 18, 2025 | 5.82 | 5.85 | 5.52 | 5.55 | 5.55 | -3.65% | 852,856 |
| Aug 15, 2025 | 5.73 | 5.84 | 5.61 | 5.76 | 5.76 | 1.59% | 1,114,132 |
| Aug 14, 2025 | 5.65 | 5.85 | 5.59 | 5.67 | 5.67 | -3.24% | 1,328,418 |
| Aug 13, 2025 | 5.43 | 5.86 | 5.40 | 5.86 | 5.86 | 9.94% | 1,772,517 |
| Aug 12, 2025 | 5.25 | 5.39 | 5.15 | 5.33 | 5.33 | 2.50% | 1,295,184 |
| Aug 11, 2025 | 5.07 | 5.35 | 5.00 | 5.20 | 5.20 | 3.17% | 1,112,303 |
| Aug 8, 2025 | 5.27 | 5.27 | 4.96 | 5.04 | 5.04 | -0.79% | 806,584 |
| Aug 7, 2025 | 5.21 | 5.21 | 5.01 | 5.08 | 5.08 | -1.36% | 988,477 |
| Aug 6, 2025 | 5.06 | 5.25 | 4.93 | 5.15 | 5.15 | 1.98% | 1,198,648 |
| Aug 5, 2025 | 4.78 | 5.12 | 4.61 | 5.05 | 5.05 | 6.09% | 1,929,538 |
| Aug 4, 2025 | 4.51 | 4.78 | 4.37 | 4.76 | 4.76 | 6.01% | 1,165,918 |
| Aug 1, 2025 | 4.64 | 4.66 | 4.29 | 4.49 | 4.49 | -2.81% | 1,657,714 |
| Jul 31, 2025 | 4.70 | 4.74 | 4.55 | 4.62 | 4.62 | -3.35% | 1,097,595 |
| Jul 30, 2025 | 5.25 | 5.25 | 4.55 | 4.78 | 4.78 | -8.08% | 2,143,154 |
| Jul 29, 2025 | 4.46 | 5.24 | 4.40 | 5.20 | 5.20 | 10.87% | 4,365,265 |
| Jul 28, 2025 | 4.71 | 4.77 | 4.65 | 4.69 | 4.69 | -1.05% | 1,651,892 |
| Jul 25, 2025 | 4.68 | 4.77 | 4.52 | 4.74 | 4.74 | 2.38% | 1,146,399 |
| Jul 24, 2025 | 4.67 | 4.72 | 4.54 | 4.63 | 4.63 | -1.49% | 1,167,213 |
| Jul 23, 2025 | 4.64 | 4.73 | 4.47 | 4.70 | 4.70 | 3.52% | 2,592,490 |
| Jul 22, 2025 | 4.21 | 4.63 | 4.21 | 4.54 | 4.54 | 9.13% | 4,439,709 |
| Jul 21, 2025 | 4.04 | 4.24 | 4.04 | 4.16 | 4.16 | 4.00% | 814,865 |
| Jul 18, 2025 | 4.07 | 4.08 | 3.97 | 4.00 | 4.00 | -0.74% | 550,769 |