Get the Stockscreener App
5.18
3.19%
+0.16
After Hours:
5.18
Anywhere Real Estate Inc Stock (HOUS) Price History
The historical daily chart and data for Anywhere Real Estate Inc stock (HOUS), show that the latest closing stock price as of April 26, 2024, is $5.18.
- Anywhere Real Estate Inc all-time high stock price is $12.96, occurred on August 15, 2022.
- The lowest Anywhere Real Estate Inc stock price recorded was $4.09 on October 23, 2023. Since then, Anywhere Real Estate Inc's stock price has risen over 26.65% to $5.18 now.
- The 52-week high stock price for HOUS is $9.425, representing a 81.95% increase from the current share price, occurred on July 26, 2023.
- The 52-week low stock price for HOUS is $4.09, indicating a -21.04% decrease from the current share price, occurred on October 23, 2023.
- The closing price of Anywhere Real Estate Inc (HOUS) stock in the beginning of 2023 was $9.33. The stock closed the year at $6.39, a loss of over -31.51% for the year.
The table below shows more information about HOUS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $5.29 | $5.00 | $0.29 | 1,299,022.0 | +3.19% |
| Apr 25, 2024 | $5.36 | $4.80 | $0.56 | 1,894,239.0 | -7.21% |
| Apr 24, 2024 | $5.49 | $5.34 | $0.143 | 1,007,483.0 | -2.17% |
| Apr 23, 2024 | $5.72 | $5.42 | $0.295 | 1,069,178.0 | +0.91% |
| Apr 22, 2024 | $5.55 | $5.31 | $0.24 | 996,537.0 | +0.18% |
| Apr 19, 2024 | $5.51 | $5.35 | $0.165 | 1,395,923.0 | +0.74% |
| Apr 18, 2024 | $5.54 | $5.34 | $0.20 | 1,981,447.0 | +1.12% |
| Apr 17, 2024 | $5.47 | $5.31 | $0.16 | 1,209,034.0 | +1.32% |
| Apr 16, 2024 | $5.36 | $5.01 | $0.345 | 1,513,150.0 | +2.32% |
| Apr 15, 2024 | $5.51 | $5.15 | $0.36 | 1,951,751.0 | -3.54% |
| Apr 12, 2024 | $5.69 | $5.34 | $0.35 | 1,044,919.0 | -4.62% |
| Apr 11, 2024 | $5.68 | $5.32 | $0.36 | 982,871.0 | +0.90% |
| Apr 10, 2024 | $5.59 | $5.39 | $0.20 | 1,431,772.0 | -5.74% |
| Apr 09, 2024 | $5.99 | $5.80 | $0.185 | 838,129.0 | +1.54% |
| Apr 08, 2024 | $5.97 | $5.75 | $0.215 | 937,098.0 | +1.22% |
| Apr 05, 2024 | $5.92 | $5.65 | $0.275 | 1,049,463.0 | -2.04% |
| Apr 04, 2024 | $6.19 | $5.80 | $0.385 | 1,029,780.0 | -0.68% |
| Apr 03, 2024 | $5.93 | $5.63 | $0.30 | 819,753.0 | +3.86% |
| Apr 02, 2024 | $5.77 | $5.58 | $0.195 | 1,077,482.0 | -4.52% |
| Apr 01, 2024 | $6.19 | $5.87 | $0.3156 | 973,054.0 | -3.40% |
Anywhere Real Estate Inc Stock (HOUS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Anywhere Real Estate Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HOUS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Anywhere Real Estate Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Anywhere Real Estate Inc Stock (HOUS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $6.19 | $4.80 | $1.39 | 25,801,107.0 | -16.18% |
| Mar, 2024 | $6.40 | $4.66 | $1.74 | 28,142,457.0 | -1.44% |
| Feb, 2024 | $7.88 | $5.36 | $2.52 | 22,303,474.0 | -11.94% |
| Jan, 2024 | $8.00 | $6.29 | $1.71 | 14,840,723.0 | -12.21% |
Anywhere Real Estate Inc Stock (HOUS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.40 | $5.30 | $3.10 | 26,996,681.0 | +50.74% |
| Nov, 2023 | $5.61 | $4.33 | $1.28 | 26,408,796.0 | +15.20% |
| Oct, 2023 | $6.41 | $4.09 | $2.32 | 33,699,705.0 | -27.37% |
| Sep, 2023 | $7.84 | $6.21 | $1.63 | 21,967,433.0 | -1.98% |
| Aug, 2023 | $8.47 | $6.19 | $2.28 | 19,908,926.0 | -21.72% |
| Jul, 2023 | $9.43 | $6.00 | $3.42 | 23,997,387.0 | +25.45% |
| Jun, 2023 | $6.90 | $5.67 | $1.23 | 25,870,371.0 | +10.05% |
| May, 2023 | $6.72 | $4.58 | $2.14 | 42,366,786.0 | -4.71% |
| Apr, 2023 | $6.42 | $5.06 | $1.36 | 26,338,715.0 | +20.64% |
| Mar, 2023 | $5.83 | $4.33 | $1.50 | 46,763,602.0 | -8.81% |
| Feb, 2023 | $9.85 | $5.70 | $4.15 | 38,077,878.0 | -31.72% |
| Jan, 2023 | $8.56 | $6.45 | $2.12 | 30,448,084.0 | +32.71% |
Anywhere Real Estate Inc Stock (HOUS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $8.33 | $5.82 | $2.51 | 26,624,299.0 | -15.36% |
| Nov, 2022 | $7.87 | $6.08 | $1.78 | 36,187,060.0 | +1.62% |
| Oct, 2022 | $9.07 | $6.87 | $2.21 | 28,256,639.0 | -8.38% |
| Sep, 2022 | $10.36 | $7.98 | $2.38 | 30,128,293.0 | -16.99% |
| Aug, 2022 | $12.96 | $9.58 | $3.38 | 26,153,039.0 | -1.61% |
| Jul, 2022 | $10.95 | $9.33 | $1.62 | 18,317,150.0 | +1.02% |
| Jun, 2022 | $10.56 | $9.06 | $1.50 | 9,784,989.0 | +0.00% |
1.04%
1.58%
Cap:
|
Volume (24h):