Anywhere Real Estate Inc. Common Stock (HOUS)
10.12
+0.05 (0.50%)
NYSE · Last Trade: Oct 23rd, 8:18 PM EDT
Historical Prices For Anywhere Real Estate Inc. Common Stock (HOUS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 10.08 | 10.30 | 9.91 | 10.12 | 2,518,368 | 10.12 |
| 10/22/2025 | 10.01 | 10.14 | 9.90 | 10.07 | 3,103,069 | 10.07 |
| 10/21/2025 | 9.98 | 10.34 | 9.85 | 10.03 | 3,466,588 | 10.03 |
| 10/20/2025 | 9.71 | 10.04 | 9.71 | 9.98 | 2,536,407 | 9.98 |
| 10/17/2025 | 9.56 | 9.76 | 9.49 | 9.67 | 4,433,484 | 9.67 |
| 10/16/2025 | 9.85 | 10.06 | 9.71 | 9.76 | 2,533,296 | 9.76 |
| 10/15/2025 | 9.66 | 10.08 | 9.51 | 9.72 | 3,830,411 | 9.72 |
| 10/14/2025 | 9.16 | 9.79 | 9.16 | 9.64 | 2,568,402 | 9.64 |
| 10/13/2025 | 9.62 | 9.64 | 9.14 | 9.26 | 1,695,298 | 9.26 |
| 10/10/2025 | 9.89 | 9.97 | 9.42 | 9.44 | 3,413,448 | 9.44 |
| 10/09/2025 | 9.81 | 9.85 | 9.64 | 9.75 | 3,476,509 | 9.75 |
| 10/08/2025 | 10.00 | 10.03 | 9.79 | 9.86 | 2,743,244 | 9.86 |
| 10/07/2025 | 10.30 | 10.30 | 9.72 | 9.83 | 3,764,864 | 9.83 |
| 10/06/2025 | 10.73 | 10.73 | 10.17 | 10.31 | 2,526,000 | 10.31 |
| 10/03/2025 | 9.96 | 10.72 | 9.96 | 10.64 | 4,564,752 | 10.64 |
| 10/02/2025 | 10.22 | 10.22 | 9.75 | 10.04 | 3,714,201 | 10.04 |
| 10/01/2025 | 10.69 | 10.69 | 9.99 | 10.11 | 3,598,111 | 10.11 |
| 9/30/2025 | 10.90 | 11.09 | 10.56 | 10.59 | 4,119,083 | 10.59 |
| 9/29/2025 | 10.56 | 10.99 | 10.38 | 10.94 | 3,972,633 | 10.94 |
| 9/26/2025 | 10.53 | 10.65 | 10.39 | 10.44 | 4,570,887 | 10.44 |
| 9/25/2025 | 10.30 | 10.65 | 10.20 | 10.42 | 4,642,725 | 10.42 |
| 9/24/2025 | 10.46 | 10.81 | 10.41 | 10.41 | 8,250,834 | 10.41 |
| 9/23/2025 | 10.63 | 10.74 | 10.05 | 10.46 | 6,735,406 | 10.46 |
| 9/22/2025 | 11.10 | 12.03 | 9.94 | 10.29 | 31,140,076 | 10.29 |
| 9/19/2025 | 7.35 | 7.43 | 7.00 | 7.07 | 3,478,531 | 7.07 |
| 9/18/2025 | 7.14 | 7.42 | 7.06 | 7.36 | 1,508,565 | 7.36 |
| 9/17/2025 | 7.06 | 7.55 | 7.06 | 7.15 | 1,765,187 | 7.15 |
| 9/16/2025 | 7.18 | 7.25 | 6.84 | 7.01 | 1,487,708 | 7.01 |
| 9/15/2025 | 7.19 | 7.31 | 7.16 | 7.22 | 1,203,946 | 7.22 |
| 9/12/2025 | 6.71 | 7.21 | 6.66 | 7.14 | 1,475,587 | 7.14 |
| 9/11/2025 | 6.26 | 6.91 | 6.20 | 6.81 | 1,587,004 | 6.81 |
| 9/10/2025 | 6.20 | 6.34 | 6.10 | 6.24 | 885,654 | 6.24 |
| 9/09/2025 | 6.41 | 6.41 | 6.11 | 6.12 | 916,510 | 6.12 |
| 9/08/2025 | 6.51 | 6.62 | 6.39 | 6.51 | 1,218,354 | 6.51 |
| 9/05/2025 | 6.35 | 6.59 | 6.30 | 6.46 | 1,374,945 | 6.46 |
| 9/04/2025 | 6.05 | 6.30 | 5.97 | 6.21 | 1,124,057 | 6.21 |
| 9/03/2025 | 5.83 | 6.00 | 5.83 | 5.98 | 618,857 | 5.98 |
| 9/02/2025 | 5.95 | 6.01 | 5.82 | 5.92 | 1,347,506 | 5.92 |
| 8/29/2025 | 6.29 | 6.33 | 6.05 | 6.11 | 892,029 | 6.11 |
| 8/28/2025 | 6.47 | 6.50 | 6.13 | 6.23 | 1,456,682 | 6.23 |
| 8/27/2025 | 6.43 | 6.54 | 6.32 | 6.41 | 1,043,433 | 6.41 |
| 8/26/2025 | 6.07 | 6.63 | 6.02 | 6.43 | 4,676,385 | 6.43 |
| 8/25/2025 | 5.80 | 6.14 | 5.74 | 6.07 | 1,215,413 | 6.07 |
| 8/22/2025 | 5.52 | 5.91 | 5.44 | 5.87 | 1,186,704 | 5.87 |
| 8/21/2025 | 5.44 | 5.49 | 5.35 | 5.47 | 992,332 | 5.47 |
| 8/20/2025 | 5.71 | 5.74 | 5.42 | 5.46 | 611,931 | 5.46 |
| 8/19/2025 | 5.58 | 5.82 | 5.57 | 5.72 | 1,359,415 | 5.72 |
| 8/18/2025 | 5.82 | 5.85 | 5.52 | 5.55 | 852,856 | 5.55 |
| 8/15/2025 | 5.73 | 5.84 | 5.61 | 5.76 | 1,114,132 | 5.76 |
| 8/14/2025 | 5.65 | 5.85 | 5.59 | 5.67 | 1,328,418 | 5.67 |
| 8/13/2025 | 5.43 | 5.86 | 5.39 | 5.86 | 1,772,417 | 5.86 |
| 8/12/2025 | 5.25 | 5.38 | 5.15 | 5.33 | 1,295,182 | 5.33 |
| 8/11/2025 | 5.07 | 5.35 | 5.00 | 5.20 | 1,112,303 | 5.20 |
| 8/08/2025 | 5.27 | 5.27 | 4.96 | 5.04 | 806,584 | 5.04 |
| 8/07/2025 | 5.21 | 5.21 | 5.00 | 5.08 | 988,477 | 5.08 |
| 8/06/2025 | 5.06 | 5.25 | 4.93 | 5.15 | 1,198,648 | 5.15 |
| 8/05/2025 | 4.78 | 5.12 | 4.61 | 5.05 | 1,929,538 | 5.05 |
| 8/04/2025 | 4.51 | 4.78 | 4.37 | 4.76 | 1,165,918 | 4.76 |
| 8/01/2025 | 4.64 | 4.66 | 4.29 | 4.49 | 1,657,714 | 4.49 |
| 7/31/2025 | 4.70 | 4.74 | 4.54 | 4.62 | 1,132,595 | 4.62 |
| 7/30/2025 | 5.25 | 5.25 | 4.55 | 4.78 | 2,143,154 | 4.78 |
| 7/29/2025 | 4.46 | 5.24 | 4.40 | 5.20 | 4,365,057 | 5.20 |
| 7/28/2025 | 4.71 | 4.77 | 4.64 | 4.69 | 1,651,892 | 4.69 |
| 7/25/2025 | 4.68 | 4.76 | 4.52 | 4.74 | 1,146,399 | 4.74 |
| 7/24/2025 | 4.67 | 4.72 | 4.54 | 4.63 | 1,167,213 | 4.63 |