Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anywhere Real Estate Inc. Common Stock (NY:HOUS)

3.260 +0.020 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 04, 2025 3.120 3.340 2.910 3.260 1,323,733 +0.02(+0.62%)
Apr 03, 2025 3.260 3.360 3.230 3.240 1,170,838 -0.26(-7.43%)
Apr 02, 2025 3.280 3.510 3.280 3.500 788,191 +0.16(+4.79%)
Apr 01, 2025 3.300 3.450 3.280 3.340 746,800 +0.01(+0.30%)
Mar 31, 2025 3.410 3.480 3.300 3.330 991,434 -0.13(-3.76%)
Mar 28, 2025 3.660 3.680 3.440 3.460 877,919 -0.18(-4.95%)
Mar 27, 2025 3.680 3.750 3.605 3.640 1,542,028 -0.03(-0.82%)
Mar 26, 2025 3.710 3.825 3.610 3.670 607,149 -0.01(-0.27%)
Mar 25, 2025 3.800 3.830 3.650 3.680 876,024 -0.13(-3.41%)
Mar 24, 2025 3.690 3.880 3.675 3.810 867,369 +0.16(+4.38%)
Mar 21, 2025 3.830 3.870 3.650 3.650 4,368,880 -0.24(-6.17%)
Mar 20, 2025 3.730 4.110 3.730 3.890 1,134,942 +0.13(+3.46%)
Mar 19, 2025 3.670 3.819 3.660 3.760 704,142 +0.10(+2.73%)
Mar 18, 2025 3.530 3.725 3.520 3.660 637,235 +0.10(+2.81%)
Mar 17, 2025 3.310 3.580 3.310 3.560 917,844 +0.25(+7.55%)
Mar 14, 2025 3.340 3.415 3.296 3.310 649,645 +0.01(+0.30%)
Mar 13, 2025 3.440 3.500 3.295 3.300 793,408 -0.16(-4.62%)
Mar 12, 2025 3.430 3.470 3.300 3.460 775,494 +0.08(+2.37%)
Mar 11, 2025 3.360 3.405 3.280 3.380 825,345 +0.03(+0.90%)
Mar 10, 2025 3.520 3.550 3.345 3.350 931,923 -0.14(-4.01%)
Mar 07, 2025 3.350 3.515 3.310 3.490 1,664,066 +0.11(+3.25%)
Mar 06, 2025 3.560 3.765 3.345 3.380 1,760,379 -0.23(-6.37%)
Mar 05, 2025 3.450 3.640 3.430 3.610 1,486,144 +0.10(+2.85%)
Mar 04, 2025 3.280 3.670 3.230 3.510 1,801,041 +0.15(+4.46%)
Mar 03, 2025 3.560 3.670 3.330 3.360 1,487,032 -0.11(-3.17%)
Feb 28, 2025 3.570 3.690 3.470 3.470 5,994,105 -0.14(-3.88%)
Feb 27, 2025 3.890 3.935 3.610 3.610 1,175,516 -0.29(-7.44%)
Feb 26, 2025 3.850 3.950 3.830 3.900 1,373,634 +0.05(+1.30%)
Feb 25, 2025 3.750 3.920 3.745 3.850 1,097,228 +0.15(+4.05%)
Feb 24, 2025 3.770 3.879 3.680 3.700 1,548,015 -0.03(-0.80%)
Feb 21, 2025 3.930 3.970 3.660 3.730 1,143,183 -0.13(-3.37%)
Feb 20, 2025 3.890 3.980 3.840 3.860 622,760 -0.06(-1.53%)
Feb 19, 2025 3.760 4.050 3.620 3.920 1,288,303 +0.12(+3.16%)
Feb 18, 2025 3.870 4.070 3.770 3.800 950,558 -0.07(-1.81%)
Feb 14, 2025 3.700 3.985 3.590 3.870 718,708 +0.22(+6.03%)
Feb 13, 2025 3.600 3.940 3.490 3.650 1,874,397 -0.02(-0.54%)
Feb 12, 2025 3.500 3.690 3.455 3.670 1,012,655 +0.06(+1.66%)
Feb 11, 2025 3.430 3.645 3.430 3.610 441,604 +0.14(+4.03%)
Feb 10, 2025 3.560 3.570 3.470 3.470 400,089 -0.04(-1.14%)
Feb 07, 2025 3.730 3.730 3.470 3.510 411,061 -0.21(-5.65%)
Feb 06, 2025 3.620 3.730 3.570 3.720 420,643 +0.15(+4.20%)
Feb 05, 2025 3.610 3.670 3.450 3.570 566,343 +0.00(+0.00%)
Feb 04, 2025 3.430 3.570 3.390 3.570 503,980 +0.14(+4.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.