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

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

6.184 +0.064 (+1.04%)
Streaming Delayed Price Updated: 12:21 PM EDT, Sep 10, 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 (%)
Sep 09, 2025 6.410 6.410 6.105 6.120 916,510 -0.39(-5.99%)
Sep 08, 2025 6.510 6.620 6.391 6.510 1,218,354 +0.05(+0.77%)
Sep 05, 2025 6.350 6.590 6.300 6.460 1,374,945 +0.25(+4.03%)
Sep 04, 2025 6.050 6.305 5.970 6.210 1,124,058 +0.23(+3.85%)
Sep 03, 2025 5.830 6.000 5.830 5.980 618,857 +0.06(+1.01%)
Sep 02, 2025 5.950 6.010 5.820 5.920 1,347,506 -0.19(-3.11%)
Aug 29, 2025 6.290 6.335 6.050 6.110 892,029 -0.12(-1.93%)
Aug 28, 2025 6.470 6.500 6.125 6.230 1,456,682 -0.18(-2.81%)
Aug 27, 2025 6.430 6.545 6.320 6.410 1,043,433 -0.02(-0.31%)
Aug 26, 2025 6.070 6.630 6.020 6.430 4,676,385 +0.36(+5.93%)
Aug 25, 2025 5.800 6.145 5.740 6.070 1,215,413 +0.20(+3.41%)
Aug 22, 2025 5.520 5.910 5.445 5.870 1,186,704 +0.40(+7.31%)
Aug 21, 2025 5.440 5.490 5.350 5.470 992,332 +0.01(+0.18%)
Aug 20, 2025 5.710 5.740 5.415 5.460 611,931 -0.26(-4.55%)
Aug 19, 2025 5.580 5.820 5.570 5.720 1,359,415 +0.17(+3.06%)
Aug 18, 2025 5.820 5.854 5.520 5.550 852,856 -0.21(-3.65%)
Aug 15, 2025 5.730 5.840 5.610 5.760 1,114,132 +0.09(+1.59%)
Aug 14, 2025 5.650 5.850 5.590 5.670 1,328,418 -0.19(-3.24%)
Aug 13, 2025 5.430 5.860 5.395 5.860 1,772,417 +0.53(+9.94%)
Aug 12, 2025 5.250 5.385 5.150 5.330 1,295,182 +0.13(+2.50%)
Aug 11, 2025 5.070 5.349 4.995 5.200 1,112,303 +0.16(+3.17%)
Aug 08, 2025 5.270 5.270 4.955 5.040 806,584 -0.04(-0.79%)
Aug 07, 2025 5.210 5.210 5.005 5.080 988,477 -0.07(-1.36%)
Aug 06, 2025 5.060 5.250 4.930 5.150 1,198,648 +0.10(+1.98%)
Aug 05, 2025 4.780 5.120 4.610 5.050 1,929,538 +0.29(+6.09%)
Aug 04, 2025 4.510 4.775 4.370 4.760 1,165,918 +0.27(+6.01%)
Aug 01, 2025 4.640 4.660 4.285 4.490 1,657,714 -0.13(-2.81%)
Jul 31, 2025 4.700 4.740 4.545 4.620 1,132,595 -0.16(-3.35%)
Jul 30, 2025 5.250 5.250 4.550 4.780 2,143,154 -0.42(-8.08%)
Jul 29, 2025 4.460 5.240 4.400 5.200 4,365,057 +0.51(+10.87%)
Jul 28, 2025 4.710 4.770 4.645 4.690 1,651,892 -0.05(-1.05%)
Jul 25, 2025 4.680 4.765 4.520 4.740 1,146,399 +0.11(+2.38%)
Jul 24, 2025 4.670 4.723 4.540 4.630 1,167,213 -0.07(-1.49%)
Jul 23, 2025 4.640 4.730 4.470 4.700 2,592,388 +0.16(+3.52%)
Jul 22, 2025 4.210 4.625 4.210 4.540 4,439,559 +0.38(+9.13%)
Jul 21, 2025 4.040 4.235 4.040 4.160 814,855 +0.16(+4.00%)
Jul 18, 2025 4.070 4.080 3.965 4.000 550,769 -0.03(-0.74%)
Jul 17, 2025 3.960 4.060 3.915 4.030 683,177 +0.05(+1.26%)
Jul 16, 2025 3.850 4.000 3.835 3.980 701,438 +0.15(+3.92%)
Jul 15, 2025 4.090 4.090 3.830 3.830 955,726 -0.25(-6.13%)
Jul 14, 2025 4.080 4.110 4.040 4.080 917,867 +0.00(+0.00%)
Jul 11, 2025 4.020 4.095 3.970 4.080 755,774 +0.00(+0.00%)
Jul 10, 2025 3.950 4.105 3.940 4.080 762,676 +0.14(+3.55%)
Jul 09, 2025 3.810 3.950 3.760 3.940 401,042 +0.16(+4.23%)
Jul 08, 2025 3.640 3.850 3.625 3.780 808,095 +0.14(+3.85%)
Jul 07, 2025 3.760 3.780 3.605 3.640 685,358 -0.16(-4.21%)
Jul 03, 2025 3.780 3.820 3.765 3.800 240,317 +0.05(+1.33%)
Jul 02, 2025 3.730 3.810 3.710 3.750 748,979 +0.01(+0.27%)
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.