Skip to main content
Anywhere Real Estate Inc. (HOUS)
Jan 9, 2026 - HOUS was delisted (reason: merged into COMP)
17.64
+0.61 (3.58%)
Inactive · Last trade price on Jan 8, 2026

Anywhere Real Estate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202617.0217.7016.3517.6417.643.58%11,464,915
Jan 7, 202616.9318.0316.2317.0317.0317.85%29,198,989
Jan 6, 202614.3114.5513.7114.4514.450.14%1,483,619
Jan 5, 202613.9114.5413.8414.4314.433.37%1,287,494
Jan 2, 202614.1214.4613.9113.9613.96-1.41%1,790,665
Dec 31, 202514.1314.2414.0614.1614.16-0.42%1,418,460
Dec 30, 202514.2914.3914.1014.2214.22-0.91%1,192,500
Dec 29, 202514.1614.4413.9414.3514.351.34%894,189
Dec 26, 202514.2114.3413.9514.1614.16-0.77%573,254
Dec 24, 202514.0114.3713.9114.2714.270.28%881,170
Dec 23, 202514.3414.6814.1014.2314.23-2.06%1,760,017
Dec 22, 202514.3314.5614.2214.5314.530.35%801,986
Dec 19, 202514.5214.5514.2514.4814.48-0.62%2,007,210
Dec 18, 202514.5615.0614.5414.5714.572.17%1,019,152
Dec 17, 202514.7914.9714.2114.2614.26-3.45%1,396,820
Dec 16, 202514.0414.8213.9414.7714.775.58%1,390,165
Dec 15, 202514.5414.5413.8413.9913.99-4.11%1,853,459
Dec 12, 202514.9115.1414.5314.5914.59-1.35%1,794,844
Dec 11, 202514.4114.7914.3814.7914.793.21%1,819,605
Dec 10, 202514.7414.7814.2514.3314.33-2.52%1,943,299
Dec 9, 202514.2214.8114.1314.7014.704.11%1,620,607
Dec 8, 202514.7714.9714.1014.1214.120.14%2,072,234
Dec 5, 202514.2614.3414.0514.1014.10-0.63%825,729
Dec 4, 202514.2414.4814.1814.1914.19-0.70%1,566,022
Dec 3, 202514.3614.9314.1214.2914.29-0.42%2,035,527
Dec 2, 202514.7214.7214.2314.3514.35-1.91%1,633,951
Dec 1, 202513.9214.6613.6814.6314.632.67%1,715,929
Nov 28, 202514.3914.4014.0514.2514.250.21%700,279
Nov 26, 202514.1714.4914.0514.2214.22-0.91%1,354,641
Nov 25, 202514.3814.9314.2414.3514.350.14%1,889,953
Nov 24, 202513.7314.5013.6614.3314.335.76%4,575,939
Nov 21, 202512.4913.6012.3113.5513.5510.34%2,147,407
Nov 20, 202512.7613.1712.2412.2812.28-2.15%2,037,581
Nov 19, 202512.5112.8412.4512.5512.550.56%2,137,519
Nov 18, 202512.3612.7312.3112.4812.48-0.32%1,525,048
Nov 17, 202512.4912.7412.3512.5212.52-1,571,491
Nov 14, 202512.4512.7912.3412.5212.52-0.95%2,043,180
Nov 13, 202512.6512.8312.4612.6412.64-0.24%3,361,296
Nov 12, 202512.7112.9312.3612.6712.670.40%2,819,121
Nov 11, 202511.7812.6411.7812.6212.626.95%2,500,503
Nov 10, 202511.5811.9611.3111.8011.803.33%1,813,993
Nov 7, 202511.3011.5811.1311.4211.421.15%2,003,067
Nov 6, 202511.6211.7511.2211.2911.29-2.76%2,914,693
Nov 5, 202510.9311.7110.7911.6111.615.74%2,970,528
Nov 4, 202510.2911.4110.1710.9810.987.75%3,494,821
Nov 3, 20259.9510.219.7610.1910.191.39%2,180,416
Oct 31, 20259.6710.139.6010.0510.053.61%3,259,215
Oct 30, 20259.779.929.609.709.70-2.71%1,419,824
Oct 29, 202510.4010.499.919.979.97-4.41%2,570,341
Oct 28, 202510.5810.8110.4310.4310.43-2.61%2,221,672
Oct 27, 202510.7410.7510.5310.7110.71-0.28%2,464,925
Oct 24, 202510.3410.8510.2510.7410.746.13%3,120,804
Oct 23, 202510.0810.309.9110.1210.120.50%2,518,368
Oct 22, 202510.0110.149.9010.0710.070.40%3,103,068
Oct 21, 20259.9810.349.8510.0310.030.50%3,466,589
Oct 20, 20259.7110.049.719.989.983.21%2,536,409
Oct 17, 20259.569.769.499.679.67-0.92%4,433,484
Oct 16, 20259.8510.069.719.769.760.41%2,533,296
Oct 15, 20259.6610.089.519.729.720.83%3,830,411
Oct 14, 20259.169.799.169.649.644.10%2,568,477
Oct 13, 20259.629.649.149.269.26-1.91%1,695,298
Oct 10, 20259.899.979.429.449.44-3.18%3,413,447
Oct 9, 20259.819.859.649.759.75-1.12%3,476,509
Oct 8, 202510.0010.039.799.869.860.31%2,743,644
Oct 7, 202510.3010.309.729.839.83-4.66%3,765,618
Oct 6, 202510.7310.7310.1710.3110.31-3.10%2,525,999
Oct 3, 20259.9610.729.9610.6410.645.98%4,564,751
Oct 2, 202510.2210.229.7510.0410.04-0.69%3,714,251
Oct 1, 202510.6910.699.9910.1110.11-4.53%3,598,154
Sep 30, 202510.9011.0910.5610.5910.59-3.20%4,119,081
Sep 29, 202510.5610.9910.3810.9410.944.79%3,972,771
Sep 26, 202510.5310.6510.4010.4410.440.19%4,551,353
Sep 25, 202510.3010.6510.2010.4210.420.10%4,642,724
Sep 24, 202510.4610.8110.4110.4110.41-0.48%8,229,866
Sep 23, 202510.6310.7410.0510.4610.461.65%6,735,622
Sep 22, 202511.1012.039.9410.2910.2945.54%31,042,095
Sep 19, 20257.357.437.007.077.07-3.94%3,478,530
Sep 18, 20257.147.427.067.367.362.94%1,508,565
Sep 17, 20257.067.557.067.157.152.00%1,767,197
Sep 16, 20257.187.256.847.017.01-2.91%1,487,717
Sep 15, 20257.197.317.167.227.221.12%1,203,951
Sep 12, 20256.717.216.667.147.144.85%1,475,587
Sep 11, 20256.266.916.206.816.819.13%1,588,478
Sep 10, 20256.206.346.106.246.241.96%885,655
Sep 9, 20256.416.416.116.126.12-5.99%916,635
Sep 8, 20256.516.626.396.516.510.77%1,218,359
Sep 5, 20256.356.596.306.466.464.03%1,374,945
Sep 4, 20256.056.315.976.216.213.85%1,124,564
Sep 3, 20255.836.005.835.985.981.01%618,857
Sep 2, 20255.956.015.825.925.92-3.11%1,347,537
Aug 29, 20256.296.346.056.116.11-1.93%892,029
Aug 28, 20256.476.506.136.236.23-2.81%1,456,683
Aug 27, 20256.436.556.326.416.41-0.31%1,043,464
Aug 26, 20256.076.636.026.436.435.93%4,676,711
Aug 25, 20255.806.155.746.076.073.41%1,215,695
Aug 22, 20255.525.915.455.875.877.31%1,186,704
Aug 21, 20255.445.495.355.475.470.18%992,341
Aug 20, 20255.715.745.425.465.46-4.55%611,931
Aug 19, 20255.585.825.575.725.723.06%1,359,415
Aug 18, 20255.825.855.525.555.55-3.65%852,856