Anywhere Real Estate Inc.HOUSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/8/2026 | $17.02 | $17.70 | $16.35 | $17.64 | 11.46M |
| 1/7/2026 | $16.93 | $18.03 | $16.23 | $17.03 | 29.22M |
| 1/6/2026 | $14.31 | $14.55 | $13.71 | $14.45 | 1.48M |
| 1/5/2026 | $13.91 | $14.54 | $13.84 | $14.43 | 1.29M |
| 1/2/2026 | $14.12 | $14.46 | $13.91 | $13.96 | 1.79M |
| 12/31/2025 | $14.13 | $14.24 | $14.06 | $14.16 | 1.42M |
| 12/30/2025 | $14.29 | $14.39 | $14.10 | $14.22 | 1.20M |
| 12/29/2025 | $14.16 | $14.44 | $13.94 | $14.35 | 894,200 |
| 12/26/2025 | $14.21 | $14.34 | $13.95 | $14.16 | 573,300 |
| 12/24/2025 | $14.01 | $14.37 | $13.91 | $14.27 | 881,200 |
| 12/23/2025 | $14.34 | $14.68 | $14.10 | $14.23 | 1.76M |
| 12/22/2025 | $14.33 | $14.56 | $14.22 | $14.53 | 802,100 |
| 12/19/2025 | $14.52 | $14.55 | $14.25 | $14.48 | 2.22M |
| 12/18/2025 | $14.56 | $15.06 | $14.54 | $14.57 | 1.21M |
| 12/17/2025 | $14.79 | $14.97 | $14.21 | $14.26 | 1.40M |
| 12/16/2025 | $14.04 | $14.82 | $13.94 | $14.77 | 1.39M |
| 12/15/2025 | $14.54 | $14.54 | $13.84 | $13.99 | 1.87M |
| 12/12/2025 | $14.91 | $15.14 | $14.53 | $14.59 | 1.80M |
| 12/11/2025 | $14.41 | $14.79 | $14.38 | $14.79 | 1.82M |
| 12/10/2025 | $14.74 | $14.78 | $14.25 | $14.33 | 1.94M |
| 12/9/2025 | $14.22 | $14.81 | $14.13 | $14.70 | 1.62M |
| 12/8/2025 | $14.77 | $14.97 | $14.10 | $14.12 | 2.07M |
| 12/5/2025 | $14.26 | $14.34 | $14.05 | $14.10 | 825,805 |
| 12/4/2025 | $14.24 | $14.48 | $14.18 | $14.19 | 1.57M |
| 12/3/2025 | $14.36 | $14.93 | $14.12 | $14.29 | 2.04M |
| 12/2/2025 | $14.72 | $14.72 | $14.23 | $14.35 | 1.64M |
| 12/1/2025 | $13.92 | $14.66 | $13.68 | $14.63 | 1.72M |
| 11/28/2025 | $14.39 | $14.40 | $14.05 | $14.25 | 700,439 |
| 11/26/2025 | $14.17 | $14.49 | $14.05 | $14.22 | 1.36M |
| 11/25/2025 | $14.38 | $14.93 | $14.24 | $14.35 | 1.89M |
| 11/24/2025 | $13.73 | $14.50 | $13.66 | $14.33 | 4.64M |
| 11/21/2025 | $12.49 | $13.60 | $12.31 | $13.55 | 2.15M |
| 11/20/2025 | $12.76 | $13.17 | $12.24 | $12.28 | 2.04M |
| 11/19/2025 | $12.51 | $12.84 | $12.45 | $12.55 | 2.14M |
| 11/18/2025 | $12.36 | $12.73 | $12.31 | $12.48 | 1.53M |
| 11/17/2025 | $12.49 | $12.74 | $12.35 | $12.52 | 1.57M |
| 11/14/2025 | $12.45 | $12.79 | $12.34 | $12.52 | 2.04M |
| 11/13/2025 | $12.65 | $12.83 | $12.46 | $12.64 | 3.36M |
| 11/12/2025 | $12.71 | $12.93 | $12.36 | $12.67 | 2.82M |
| 11/11/2025 | $11.78 | $12.64 | $11.78 | $12.62 | 2.50M |
| 11/10/2025 | $11.58 | $11.96 | $11.31 | $11.80 | 1.81M |
| 11/7/2025 | $11.30 | $11.58 | $11.13 | $11.42 | 2.00M |
| 11/6/2025 | $11.62 | $11.75 | $11.22 | $11.29 | 2.91M |
| 11/5/2025 | $10.93 | $11.71 | $10.79 | $11.61 | 2.97M |
| 11/4/2025 | $10.29 | $11.41 | $10.17 | $10.98 | 3.49M |
| 11/3/2025 | $9.95 | $10.21 | $9.76 | $10.19 | 2.18M |
| 10/31/2025 | $9.67 | $10.13 | $9.60 | $10.05 | 3.26M |
| 10/30/2025 | $9.77 | $9.92 | $9.60 | $9.70 | 1.42M |
| 10/29/2025 | $10.40 | $10.49 | $9.90 | $9.97 | 2.57M |
| 10/28/2025 | $10.58 | $10.81 | $10.43 | $10.43 | 2.22M |
| 10/27/2025 | $10.74 | $10.75 | $10.53 | $10.71 | 2.46M |
| 10/24/2025 | $10.34 | $10.85 | $10.25 | $10.74 | 3.12M |
| 10/23/2025 | $10.08 | $10.30 | $9.91 | $10.12 | 2.52M |
| 10/22/2025 | $10.01 | $10.14 | $9.90 | $10.07 | 3.10M |
| 10/21/2025 | $9.98 | $10.34 | $9.85 | $10.03 | 3.47M |
| 10/20/2025 | $9.71 | $10.04 | $9.71 | $9.98 | 2.54M |