Anywhere Real Estate Inc. (HOUS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 4.2200 | 4.3500 | 4.0300 | 4.0700 | 4.0700 | 6,356,500 |
| 30 May 2024 | 4.2000 | 4.3100 | 4.1300 | 4.2100 | 4.2100 | 1,411,000 |
| 29 May 2024 | 4.2500 | 4.3300 | 4.0900 | 4.1700 | 4.1700 | 859,100 |
| 28 May 2024 | 4.5600 | 4.6300 | 4.2600 | 4.3000 | 4.3000 | 1,035,600 |
| 24 May 2024 | 4.5000 | 4.5700 | 4.4100 | 4.4900 | 4.4900 | 656,400 |
| 23 May 2024 | 4.8400 | 4.8400 | 4.3700 | 4.5000 | 4.5000 | 1,345,500 |
| 22 May 2024 | 5.0600 | 5.1000 | 4.7800 | 4.8600 | 4.8600 | 901,500 |
| 21 May 2024 | 5.1200 | 5.2000 | 5.0100 | 5.0700 | 5.0700 | 1,836,600 |
| 20 May 2024 | 5.4100 | 5.4500 | 5.1500 | 5.1700 | 5.1700 | 1,370,800 |
| 17 May 2024 | 5.5900 | 5.5900 | 5.3700 | 5.4200 | 5.4200 | 1,071,100 |
| 16 May 2024 | 5.4200 | 5.6000 | 5.3600 | 5.6000 | 5.6000 | 726,900 |
| 15 May 2024 | 5.5900 | 5.6400 | 5.3600 | 5.4200 | 5.4200 | 753,100 |
| 14 May 2024 | 5.6100 | 5.7100 | 5.4100 | 5.4200 | 5.4200 | 650,400 |
| 13 May 2024 | 5.4800 | 5.7100 | 5.4300 | 5.4500 | 5.4500 | 1,215,100 |
| 10 May 2024 | 5.2100 | 5.4300 | 5.1700 | 5.3800 | 5.3800 | 1,880,900 |
| 09 May 2024 | 4.7300 | 5.2000 | 4.7300 | 5.1600 | 5.1600 | 996,800 |
| 08 May 2024 | 4.8700 | 4.9200 | 4.7000 | 4.7300 | 4.7300 | 1,094,400 |
| 07 May 2024 | 5.0700 | 5.2000 | 4.9800 | 4.9900 | 4.9900 | 1,687,900 |
| 06 May 2024 | 5.1200 | 5.1900 | 4.9300 | 5.0600 | 5.0600 | 797,800 |
| 03 May 2024 | 5.3000 | 5.5300 | 5.0200 | 5.0400 | 5.0400 | 994,500 |
| 02 May 2024 | 5.0400 | 5.1000 | 4.8800 | 5.0900 | 5.0900 | 1,278,600 |
| 01 May 2024 | 4.8700 | 5.1600 | 4.7700 | 4.9300 | 4.9300 | 1,129,900 |
| 30 Apr 2024 | 4.9300 | 5.0700 | 4.8600 | 4.8600 | 4.8600 | 2,207,200 |
| 29 Apr 2024 | 5.1600 | 5.3100 | 4.9800 | 5.0000 | 5.0000 | 1,440,000 |
| 26 Apr 2024 | 5.0200 | 5.2900 | 5.0000 | 5.1800 | 5.1800 | 1,299,000 |
| 25 Apr 2024 | 5.0000 | 5.3600 | 4.8000 | 5.0200 | 5.0200 | 1,929,200 |
| 24 Apr 2024 | 5.4500 | 5.4900 | 5.3400 | 5.4100 | 5.4100 | 1,031,100 |
| 23 Apr 2024 | 5.4400 | 5.7200 | 5.4300 | 5.5300 | 5.5300 | 1,106,600 |
| 22 Apr 2024 | 5.5300 | 5.5500 | 5.3100 | 5.4800 | 5.4800 | 1,049,100 |
| 19 Apr 2024 | 5.3700 | 5.5200 | 5.3500 | 5.4700 | 5.4700 | 1,432,500 |
| 18 Apr 2024 | 5.4200 | 5.5400 | 5.3400 | 5.4300 | 5.4300 | 2,264,700 |
| 17 Apr 2024 | 5.3600 | 5.4700 | 5.3100 | 5.3700 | 5.3700 | 1,485,300 |
| 16 Apr 2024 | 5.1000 | 5.3600 | 5.0100 | 5.3000 | 5.3000 | 1,621,600 |
| 15 Apr 2024 | 5.4100 | 5.5100 | 5.1500 | 5.1800 | 5.1800 | 1,951,800 |
| 12 Apr 2024 | 5.5900 | 5.6900 | 5.3400 | 5.3700 | 5.3700 | 1,044,900 |
| 11 Apr 2024 | 5.6100 | 5.6800 | 5.3200 | 5.6300 | 5.6300 | 982,900 |
| 10 Apr 2024 | 5.5500 | 5.5900 | 5.3900 | 5.5800 | 5.5800 | 1,431,800 |
| 09 Apr 2024 | 5.8600 | 5.9900 | 5.8100 | 5.9200 | 5.9200 | 838,100 |
| 08 Apr 2024 | 5.8700 | 5.9700 | 5.7600 | 5.8300 | 5.8300 | 1,082,600 |
| 05 Apr 2024 | 5.7800 | 5.9300 | 5.6500 | 5.7600 | 5.7600 | 1,049,500 |
| 04 Apr 2024 | 6.0400 | 6.1900 | 5.8100 | 5.8800 | 5.8800 | 1,029,800 |
| 03 Apr 2024 | 5.6300 | 5.9300 | 5.6300 | 5.9200 | 5.9200 | 819,800 |
| 02 Apr 2024 | 5.7600 | 5.7700 | 5.5800 | 5.7000 | 5.7000 | 1,077,500 |
| 01 Apr 2024 | 6.1700 | 6.1900 | 5.8700 | 5.9700 | 5.9700 | 973,100 |
| 28 Mar 2024 | 5.7800 | 6.2000 | 5.7800 | 6.1800 | 6.1800 | 2,093,400 |
| 27 Mar 2024 | 5.5200 | 5.7500 | 5.4800 | 5.7400 | 5.7400 | 1,003,000 |
| 26 Mar 2024 | 5.5600 | 5.6800 | 5.3900 | 5.4400 | 5.4400 | 682,900 |
| 25 Mar 2024 | 5.4900 | 5.6000 | 5.3500 | 5.4600 | 5.4600 | 679,800 |
| 22 Mar 2024 | 5.8300 | 5.9200 | 5.4900 | 5.5000 | 5.5000 | 900,900 |
| 21 Mar 2024 | 5.6200 | 6.1200 | 5.6100 | 5.8800 | 5.8800 | 1,631,900 |
| 20 Mar 2024 | 5.1100 | 5.6000 | 5.1100 | 5.4900 | 5.4900 | 1,159,400 |
| 19 Mar 2024 | 5.1800 | 5.2700 | 5.0400 | 5.1100 | 5.1100 | 1,715,100 |
| 18 Mar 2024 | 5.2500 | 5.3500 | 5.1100 | 5.2300 | 5.2300 | 1,953,300 |
| 15 Mar 2024 | 5.8600 | 5.9800 | 4.6600 | 5.2200 | 5.2200 | 5,287,400 |
| 14 Mar 2024 | 6.1300 | 6.1600 | 5.8000 | 5.9100 | 5.9100 | 1,219,000 |
| 13 Mar 2024 | 5.9600 | 6.2600 | 5.9600 | 6.1600 | 6.1600 | 891,300 |
| 12 Mar 2024 | 5.9900 | 6.0200 | 5.8400 | 6.0100 | 6.0100 | 1,243,700 |
| 11 Mar 2024 | 5.8900 | 6.0200 | 5.8500 | 5.9500 | 5.9500 | 929,800 |
| 08 Mar 2024 | 5.8900 | 6.1200 | 5.8100 | 5.9600 | 5.9600 | 1,024,500 |
| 07 Mar 2024 | 5.7800 | 5.9100 | 5.6800 | 5.7600 | 5.7600 | 970,100 |
| 06 Mar 2024 | 5.7800 | 5.7800 | 5.5600 | 5.6800 | 5.6800 | 1,172,100 |
| 05 Mar 2024 | 5.8700 | 5.8700 | 5.5600 | 5.6300 | 5.6300 | 1,211,700 |
| 04 Mar 2024 | 6.2500 | 6.4000 | 5.8900 | 5.9700 | 5.9700 | 1,370,200 |
| 01 Mar 2024 | 6.3000 | 6.3100 | 5.9100 | 6.2500 | 6.2500 | 1,004,600 |
| 29 Feb 2024 | 6.1200 | 6.3100 | 6.0700 | 6.2700 | 6.2700 | 1,572,200 |
| 28 Feb 2024 | 6.0000 | 6.2500 | 5.8900 | 5.9200 | 5.9200 | 1,364,900 |
| 27 Feb 2024 | 5.8300 | 6.2900 | 5.7800 | 6.0800 | 6.0800 | 2,375,600 |
| 26 Feb 2024 | 5.8000 | 5.8400 | 5.3600 | 5.6900 | 5.6900 | 1,948,800 |
| 23 Feb 2024 | 6.0700 | 6.0700 | 5.8100 | 5.8200 | 5.8200 | 1,495,800 |
| 22 Feb 2024 | 6.6700 | 6.6800 | 6.0800 | 6.0900 | 6.0900 | 1,498,900 |
| 21 Feb 2024 | 6.4500 | 6.6700 | 6.3100 | 6.5900 | 6.5900 | 1,083,800 |
| 20 Feb 2024 | 6.9100 | 6.9100 | 6.4500 | 6.4800 | 6.4800 | 1,039,500 |
| 16 Feb 2024 | 7.2100 | 7.4300 | 6.9900 | 7.0800 | 7.0800 | 943,400 |
| 15 Feb 2024 | 7.1600 | 7.4400 | 6.8000 | 7.4400 | 7.4400 | 1,686,500 |
| 14 Feb 2024 | 7.5900 | 7.8000 | 7.4500 | 7.6400 | 7.6400 | 1,078,200 |
| 13 Feb 2024 | 7.1700 | 7.3200 | 7.0800 | 7.2300 | 7.2300 | 1,343,300 |
| 12 Feb 2024 | 7.4500 | 7.8900 | 7.4100 | 7.7400 | 7.7400 | 1,018,300 |
| 09 Feb 2024 | 7.2300 | 7.4500 | 7.1900 | 7.4200 | 7.4200 | 852,400 |
| 08 Feb 2024 | 7.0500 | 7.2700 | 7.0100 | 7.2400 | 7.2400 | 419,600 |
| 07 Feb 2024 | 7.1700 | 7.1700 | 6.9200 | 7.0400 | 7.0400 | 345,000 |
| 06 Feb 2024 | 7.0400 | 7.2300 | 6.9900 | 7.1800 | 7.1800 | 524,700 |
| 05 Feb 2024 | 7.1000 | 7.1300 | 6.9800 | 7.0800 | 7.0800 | 568,800 |
| 02 Feb 2024 | 7.3200 | 7.3900 | 7.0900 | 7.3000 | 7.3000 | 500,900 |
| 01 Feb 2024 | 7.2100 | 7.5800 | 7.1500 | 7.5700 | 7.5700 | 633,400 |
| 31 Jan 2024 | 7.3700 | 7.7100 | 7.1100 | 7.1200 | 7.1200 | 669,200 |
| 30 Jan 2024 | 7.6100 | 7.7000 | 7.4200 | 7.4600 | 7.4600 | 729,300 |
| 29 Jan 2024 | 7.4900 | 7.7500 | 7.2800 | 7.7300 | 7.7300 | 797,300 |
| 26 Jan 2024 | 7.2300 | 7.5000 | 7.1800 | 7.4000 | 7.4000 | 729,900 |
| 25 Jan 2024 | 7.0700 | 7.2000 | 6.9800 | 7.2000 | 7.2000 | 640,700 |
| 24 Jan 2024 | 7.1500 | 7.1800 | 6.7200 | 6.8600 | 6.8600 | 645,500 |
| 23 Jan 2024 | 7.1600 | 7.1900 | 6.8600 | 6.9200 | 6.9200 | 807,300 |
| 22 Jan 2024 | 6.6900 | 7.0400 | 6.6900 | 6.9700 | 6.9700 | 790,100 |
| 19 Jan 2024 | 6.4200 | 6.5700 | 6.3600 | 6.5200 | 6.5200 | 780,300 |
| 18 Jan 2024 | 6.5000 | 6.5600 | 6.3000 | 6.3600 | 6.3600 | 572,700 |
| 17 Jan 2024 | 6.4900 | 6.6100 | 6.3200 | 6.4300 | 6.4300 | 824,800 |
| 16 Jan 2024 | 6.9100 | 6.9800 | 6.6500 | 6.7100 | 6.7100 | 757,600 |
| 12 Jan 2024 | 7.2100 | 7.2500 | 6.9500 | 7.0300 | 7.0300 | 614,000 |
| 11 Jan 2024 | 7.2400 | 7.2400 | 6.8900 | 7.0600 | 7.0600 | 657,000 |
| 10 Jan 2024 | 7.4100 | 7.4400 | 7.2000 | 7.2900 | 7.2900 | 589,800 |
| 09 Jan 2024 | 7.4100 | 7.5700 | 7.4000 | 7.4400 | 7.4400 | 502,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.