Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.870 +0.220 (+6.03%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
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%)
Jan 02, 2025 3.360 3.420 3.215 3.240 531,443 -0.06(-1.82%)
Dec 31, 2024 3.300 0 -0.06(-1.79%)
Dec 30, 2024 3.300 3.380 3.210 3.360 706,201 +0.02(+0.60%)
Dec 27, 2024 3.370 3.405 3.310 3.340 669,198 -0.06(-1.76%)
Dec 26, 2024 3.430 3.515 3.385 3.400 733,499 -0.07(-2.02%)
Dec 24, 2024 3.420 3.520 3.420 3.470 330,631 +0.01(+0.29%)
Dec 23, 2024 3.460 3.495 3.420 3.460 656,162 -0.04(-1.14%)
Dec 20, 2024 3.460 3.615 3.460 3.500 2,627,531 +0.00(+0.00%)
Dec 19, 2024 3.790 3.840 3.495 3.500 1,071,782 -0.28(-7.41%)
Dec 18, 2024 4.220 4.220 3.765 3.780 1,789,601 -0.40(-9.57%)
Dec 17, 2024 4.210 4.230 4.045 4.180 783,109 -0.08(-1.88%)
Dec 16, 2024 4.220 4.280 4.130 4.260 444,113 +0.01(+0.24%)
Dec 13, 2024 4.420 4.420 4.150 4.250 676,665 -0.20(-4.49%)
Dec 12, 2024 4.540 4.580 4.445 4.450 333,848 -0.09(-1.98%)
Dec 11, 2024 4.590 4.660 4.535 4.540 376,453 +0.01(+0.22%)
Dec 10, 2024 4.660 4.660 4.445 4.530 676,251 -0.19(-4.03%)
Dec 09, 2024 4.850 4.870 4.630 4.720 721,051 -0.09(-1.87%)
Dec 06, 2024 4.720 4.865 4.720 4.810 780,399 +0.15(+3.22%)
Dec 05, 2024 4.710 4.770 4.600 4.660 515,350 -0.08(-1.69%)
Dec 04, 2024 4.900 4.970 4.740 4.740 562,568 -0.18(-3.66%)
Dec 03, 2024 4.920 5.000 4.825 4.920 671,629 +0.00(+0.00%)
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.