Anywhere Real Estate Inc. Common Stock (HOUS)
3.5750
-0.0950 (-2.59%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 12/04/2024 | 4.90 | 4.97 | 4.74 | 4.74 | 562,568 | 4.74 |
| 12/03/2024 | 4.92 | 5.00 | 4.83 | 4.92 | 671,629 | 4.92 |
| 12/02/2024 | 4.91 | 4.93 | 4.76 | 4.92 | 458,662 | 4.92 |
| 11/29/2024 | 4.95 | 5.05 | 4.84 | 4.90 | 398,428 | 4.90 |
| 11/27/2024 | 5.23 | 5.25 | 4.87 | 4.91 | 826,813 | 4.91 |
| 11/26/2024 | 4.96 | 5.25 | 4.96 | 5.13 | 1,043,918 | 5.13 |
| 11/25/2024 | 4.69 | 5.09 | 4.61 | 5.05 | 1,594,769 | 5.05 |
| 11/22/2024 | 4.45 | 4.71 | 4.42 | 4.59 | 799,010 | 4.59 |
| 11/21/2024 | 4.28 | 4.38 | 4.18 | 4.36 | 1,127,561 | 4.36 |
| 11/20/2024 | 4.08 | 4.22 | 4.05 | 4.20 | 681,390 | 4.20 |
| 11/19/2024 | 4.09 | 4.16 | 3.98 | 4.13 | 743,394 | 4.13 |
| 11/18/2024 | 3.97 | 4.21 | 3.89 | 4.14 | 1,261,261 | 4.14 |
| 11/15/2024 | 3.99 | 4.01 | 3.87 | 3.97 | 765,585 | 3.97 |
| 11/14/2024 | 4.02 | 4.05 | 3.86 | 3.95 | 1,182,953 | 3.95 |
| 11/13/2024 | 3.87 | 4.13 | 3.83 | 4.05 | 1,939,964 | 4.05 |
| 11/12/2024 | 3.91 | 3.94 | 3.77 | 3.83 | 2,840,180 | 3.83 |
| 11/11/2024 | 4.19 | 4.27 | 3.95 | 3.96 | 1,077,053 | 3.96 |
| 11/08/2024 | 4.08 | 4.34 | 4.05 | 4.18 | 1,490,653 | 4.18 |
| 11/07/2024 | 3.77 | 4.13 | 3.67 | 4.09 | 2,487,317 | 4.09 |
| 11/06/2024 | 4.23 | 4.29 | 3.86 | 4.00 | 1,126,286 | 4.00 |
| 11/05/2024 | 3.87 | 4.06 | 3.85 | 4.04 | 706,597 | 4.04 |
| 11/04/2024 | 3.81 | 4.03 | 3.79 | 3.89 | 691,657 | 3.89 |
| 11/01/2024 | 3.91 | 3.98 | 3.77 | 3.78 | 689,180 | 3.78 |
| 10/31/2024 | 3.80 | 3.99 | 3.75 | 3.86 | 875,518 | 3.86 |