Anywhere Real Estate Inc. Common Stock (HOUS)
3.5950
+0.0850 (2.42%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 3.28 | 3.67 | 3.23 | 3.51 | 1,801,041 | 3.51 |
| 3/03/2025 | 3.56 | 3.67 | 3.33 | 3.36 | 1,487,032 | 3.36 |
| 2/28/2025 | 3.57 | 3.69 | 3.47 | 3.47 | 5,994,105 | 3.47 |
| 2/27/2025 | 3.89 | 3.94 | 3.61 | 3.61 | 1,175,516 | 3.61 |
| 2/26/2025 | 3.85 | 3.95 | 3.83 | 3.90 | 1,373,634 | 3.90 |
| 2/25/2025 | 3.75 | 3.92 | 3.75 | 3.85 | 1,097,228 | 3.85 |
| 2/24/2025 | 3.77 | 3.88 | 3.68 | 3.70 | 1,548,015 | 3.70 |
| 2/21/2025 | 3.93 | 3.97 | 3.66 | 3.73 | 1,143,183 | 3.73 |
| 2/20/2025 | 3.89 | 3.98 | 3.84 | 3.86 | 622,760 | 3.86 |
| 2/19/2025 | 3.76 | 4.05 | 3.62 | 3.92 | 1,288,303 | 3.92 |
| 2/18/2025 | 3.87 | 4.07 | 3.77 | 3.80 | 950,558 | 3.80 |
| 2/14/2025 | 3.70 | 3.98 | 3.59 | 3.87 | 718,708 | 3.87 |
| 2/13/2025 | 3.60 | 3.94 | 3.49 | 3.65 | 1,874,397 | 3.65 |
| 2/12/2025 | 3.50 | 3.69 | 3.46 | 3.67 | 1,012,655 | 3.67 |
| 2/11/2025 | 3.43 | 3.65 | 3.43 | 3.61 | 441,604 | 3.61 |
| 2/10/2025 | 3.56 | 3.57 | 3.47 | 3.47 | 400,089 | 3.47 |
| 2/07/2025 | 3.73 | 3.73 | 3.47 | 3.51 | 411,061 | 3.51 |
| 2/06/2025 | 3.62 | 3.73 | 3.57 | 3.72 | 420,643 | 3.72 |
| 2/05/2025 | 3.61 | 3.67 | 3.45 | 3.57 | 566,343 | 3.57 |
| 2/04/2025 | 3.43 | 3.57 | 3.39 | 3.57 | 503,980 | 3.57 |
| 2/03/2025 | 3.47 | 3.52 | 3.42 | 3.43 | 770,558 | 3.43 |
| 1/31/2025 | 3.66 | 3.73 | 3.53 | 3.61 | 477,331 | 3.61 |
| 1/30/2025 | 3.66 | 3.81 | 3.65 | 3.67 | 385,669 | 3.67 |
| 1/29/2025 | 3.82 | 3.82 | 3.56 | 3.63 | 772,989 | 3.63 |
| 1/28/2025 | 3.79 | 3.91 | 3.70 | 3.83 | 716,103 | 3.83 |
| 1/27/2025 | 3.80 | 3.99 | 3.75 | 3.78 | 807,467 | 3.78 |
| 1/24/2025 | 3.82 | 3.90 | 3.71 | 3.79 | 821,342 | 3.79 |
| 1/23/2025 | 3.57 | 3.89 | 3.57 | 3.84 | 1,603,617 | 3.84 |
| 1/22/2025 | 3.56 | 3.67 | 3.51 | 3.64 | 839,636 | 3.64 |
| 1/21/2025 | 3.36 | 3.60 | 3.32 | 3.58 | 1,290,826 | 3.58 |
| 1/17/2025 | 3.58 | 3.66 | 3.37 | 3.38 | 1,373,238 | 3.38 |
| 1/16/2025 | 3.25 | 3.52 | 3.13 | 3.50 | 1,926,561 | 3.50 |
| 1/15/2025 | 3.22 | 3.40 | 3.20 | 3.37 | 2,619,497 | 3.37 |
| 1/14/2025 | 2.81 | 3.10 | 2.75 | 3.01 | 2,200,836 | 3.01 |
| 1/13/2025 | 2.84 | 2.88 | 2.71 | 2.78 | 1,586,029 | 2.78 |
| 1/10/2025 | 3.05 | 3.05 | 2.84 | 2.88 | 2,614,095 | 2.88 |
| 1/08/2025 | 3.19 | 3.23 | 3.07 | 3.11 | 1,148,634 | 3.11 |
| 1/07/2025 | 3.29 | 3.37 | 3.13 | 3.21 | 1,263,125 | 3.21 |
| 1/06/2025 | 3.31 | 3.33 | 3.23 | 3.29 | 714,311 | 3.29 |
| 1/03/2025 | 3.25 | 3.29 | 3.15 | 3.26 | 780,368 | 3.26 |
| 1/02/2025 | 3.36 | 3.42 | 3.21 | 3.24 | 531,443 | 3.24 |
| 12/31/2024 | 3.36 | 0.00 | 3.36 | 3.30 | 0 | 3.30 |
| 12/30/2024 | 3.30 | 3.38 | 3.21 | 3.36 | 706,201 | 3.36 |
| 12/27/2024 | 3.37 | 3.40 | 3.31 | 3.34 | 669,198 | 3.34 |
| 12/26/2024 | 3.43 | 3.52 | 3.39 | 3.40 | 733,499 | 3.40 |
| 12/24/2024 | 3.42 | 3.52 | 3.42 | 3.47 | 330,631 | 3.47 |
| 12/23/2024 | 3.46 | 3.50 | 3.42 | 3.46 | 656,162 | 3.46 |
| 12/20/2024 | 3.46 | 3.62 | 3.46 | 3.50 | 2,627,531 | 3.50 |
| 12/19/2024 | 3.79 | 3.84 | 3.47 | 3.50 | 1,150,980 | 3.50 |
| 12/18/2024 | 4.22 | 4.22 | 3.77 | 3.78 | 1,789,601 | 3.78 |
| 12/17/2024 | 4.21 | 4.23 | 4.04 | 4.18 | 783,109 | 4.18 |
| 12/16/2024 | 4.22 | 4.28 | 4.13 | 4.26 | 444,113 | 4.26 |
| 12/13/2024 | 4.42 | 4.42 | 4.15 | 4.25 | 676,665 | 4.25 |
| 12/12/2024 | 4.54 | 4.58 | 4.45 | 4.45 | 333,848 | 4.45 |
| 12/11/2024 | 4.59 | 4.66 | 4.54 | 4.54 | 376,453 | 4.54 |
| 12/10/2024 | 4.66 | 4.66 | 4.45 | 4.53 | 676,251 | 4.53 |
| 12/09/2024 | 4.85 | 4.87 | 4.63 | 4.72 | 721,051 | 4.72 |
| 12/06/2024 | 4.72 | 4.87 | 4.72 | 4.81 | 780,399 | 4.81 |
| 12/05/2024 | 4.71 | 4.77 | 4.60 | 4.66 | 515,350 | 4.66 |