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)

3.490 -0.010 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
May 30, 2025 3.470 3.535 3.400 3.490 1,343,873 -0.01(-0.29%)
May 29, 2025 3.370 3.520 3.340 3.500 963,507 +0.17(+5.11%)
May 28, 2025 3.410 3.420 3.300 3.330 726,240 -0.06(-1.77%)
May 27, 2025 3.430 3.440 3.340 3.390 721,971 +0.05(+1.50%)
May 23, 2025 3.150 3.390 3.100 3.340 1,397,445 +0.12(+3.73%)
May 22, 2025 3.260 3.280 3.125 3.220 804,254 -0.05(-1.53%)
May 21, 2025 3.620 3.672 3.260 3.270 1,183,488 -0.43(-11.62%)
May 20, 2025 3.640 3.735 3.610 3.700 794,101 +0.03(+0.82%)
May 19, 2025 3.640 3.760 3.630 3.670 654,672 -0.11(-2.91%)
May 16, 2025 3.700 3.815 3.670 3.780 619,736 +0.10(+2.72%)
May 15, 2025 3.730 3.760 3.620 3.680 439,384 -0.07(-1.87%)
May 14, 2025 3.770 3.800 3.700 3.750 709,846 -0.06(-1.57%)
May 13, 2025 3.850 3.880 3.720 3.810 834,481 +0.01(+0.26%)
May 12, 2025 3.740 3.880 3.715 3.800 1,014,797 +0.24(+6.74%)
May 09, 2025 3.640 3.680 3.560 3.560 805,244 -0.09(-2.47%)
May 08, 2025 3.770 3.770 3.535 3.650 800,454 -0.06(-1.62%)
May 07, 2025 3.760 3.790 3.670 3.710 602,558 +0.00(+0.00%)
May 06, 2025 3.720 3.775 3.620 3.710 805,586 -0.08(-2.11%)
May 05, 2025 3.770 3.865 3.680 3.790 1,134,592 +0.00(+0.00%)
May 02, 2025 3.830 4.000 3.770 3.790 1,313,902 +0.06(+1.61%)
May 01, 2025 3.510 3.860 3.460 3.730 1,811,078 +0.27(+7.80%)
Apr 30, 2025 3.140 3.495 3.080 3.460 1,562,204 +0.25(+7.79%)
Apr 29, 2025 2.900 3.278 2.900 3.210 1,070,510 +0.10(+3.22%)
Apr 28, 2025 3.120 3.179 2.970 3.110 1,335,320 -0.07(-2.20%)
Apr 25, 2025 3.030 3.210 2.980 3.180 862,020 +0.09(+2.91%)
Apr 24, 2025 3.150 3.160 2.970 3.090 1,512,648 -0.03(-0.96%)
Apr 23, 2025 3.040 3.220 3.040 3.120 1,040,590 +0.23(+7.96%)
Apr 22, 2025 2.950 2.970 2.860 2.890 846,822 +0.01(+0.35%)
Apr 21, 2025 2.900 2.970 2.835 2.880 1,164,667 -0.09(-3.03%)
Apr 17, 2025 3.000 3.040 2.950 2.970 854,112 -0.03(-1.00%)
Apr 16, 2025 3.090 3.140 2.985 3.000 607,728 -0.13(-4.15%)
Apr 15, 2025 3.200 3.260 3.110 3.130 734,791 -0.05(-1.57%)
Apr 14, 2025 3.100 3.200 3.010 3.180 933,609 +0.14(+4.61%)
Apr 11, 2025 3.100 3.100 2.970 3.040 980,505 -0.06(-1.94%)
Apr 10, 2025 3.210 3.380 3.022 3.100 1,451,437 -0.20(-6.06%)
Apr 09, 2025 3.000 3.365 2.900 3.300 2,934,351 +0.32(+10.74%)
Apr 08, 2025 3.320 3.320 2.960 2.980 2,165,578 -0.21(-6.58%)
Apr 07, 2025 3.070 3.410 2.990 3.190 924,065 -0.07(-2.15%)
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%)
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 Of Service.