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)

3.560 +0.250 (+7.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 17, 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 (%)
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%)
Feb 03, 2025 3.470 3.525 3.420 3.430 770,558 -0.18(-4.99%)
Jan 31, 2025 3.660 3.730 3.533 3.610 477,331 -0.06(-1.63%)
Jan 30, 2025 3.660 3.810 3.645 3.670 385,669 +0.04(+1.10%)
Jan 29, 2025 3.820 3.820 3.565 3.630 772,989 -0.20(-5.22%)
Jan 28, 2025 3.790 3.910 3.700 3.830 716,103 +0.05(+1.32%)
Jan 27, 2025 3.800 3.990 3.750 3.780 807,467 -0.01(-0.26%)
Jan 24, 2025 3.820 3.900 3.705 3.790 821,342 -0.05(-1.30%)
Jan 23, 2025 3.570 3.890 3.570 3.840 1,603,617 +0.20(+5.49%)
Jan 22, 2025 3.560 3.665 3.510 3.640 839,636 +0.06(+1.68%)
Jan 21, 2025 3.360 3.600 3.320 3.580 1,290,826 +0.20(+5.92%)
Jan 17, 2025 3.580 3.656 3.370 3.380 1,373,238 -0.12(-3.43%)
Jan 16, 2025 3.250 3.520 3.130 3.500 1,926,561 +0.13(+3.86%)
Jan 15, 2025 3.220 3.400 3.200 3.370 2,619,497 +0.36(+11.96%)
Jan 14, 2025 2.810 3.100 2.750 3.010 2,200,836 +0.23(+8.27%)
Jan 13, 2025 2.840 2.875 2.710 2.780 1,586,029 -0.10(-3.47%)
Jan 10, 2025 3.050 3.050 2.840 2.880 2,614,095 -0.23(-7.40%)
Jan 08, 2025 3.190 3.230 3.070 3.110 1,148,634 -0.10(-3.12%)
Jan 07, 2025 3.290 3.370 3.125 3.210 1,263,125 -0.08(-2.43%)
Jan 06, 2025 3.310 3.330 3.230 3.290 714,311 +0.03(+0.92%)
Jan 03, 2025 3.250 3.290 3.150 3.260 780,368 +0.02(+0.62%)
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.