5 DAY PERFORMANCE
-1.97%
1 MONTH PERFORMANCE
-18.58%
3 MONTH PERFORMANCE
-11.83%
6 MONTH PERFORMANCE
-36.05%
YEAR-TO-DATE PERFORMANCE
-9.70%
1 YEAR PERFORMANCE
-45.12%
Anywhere Real Estate Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $3.00 | $2.97 (-1%) | $3.04 | $2.95 | 854,112 | $330.56 M |
| 04/16/2025 | $3.09 | $3.00 (-2.91%) | $3.14 | $2.99 | 607,728 | $333.90 M |
| 04/15/2025 | $3.20 | $3.13 (-2.19%) | $3.26 | $3.11 | 734,800 | $348.37 M |
| 04/14/2025 | $3.10 | $3.18 (2.58%) | $3.20 | $3.01 | 933,609 | $353.93 M |
| 04/11/2025 | $3.10 | $3.04 (-1.94%) | $3.10 | $2.97 | 980,505 | $338.35 M |
| 04/10/2025 | $3.21 | $3.10 (-3.43%) | $3.38 | $3.02 | 1.45 M | $345.03 M |
| 04/09/2025 | $3.00 | $3.30 (10%) | $3.37 | $2.90 | 2.93 M | $367.29 M |
| 04/08/2025 | $3.32 | $2.98 (-10.24%) | $3.32 | $2.96 | 2.17 M | $331.67 M |
| 04/07/2025 | $3.07 | $3.19 (3.91%) | $3.44 | $2.99 | 924,100 | $355.05 M |
| 04/04/2025 | $3.12 | $3.26 (4.49%) | $3.34 | $2.91 | 1.32 M | $362.84 M |
| 04/03/2025 | $3.26 | $3.24 (-0.61%) | $3.36 | $3.23 | 1.17 M | $360.61 M |
| 04/02/2025 | $3.28 | $3.50 (6.71%) | $3.51 | $3.28 | 788,406 | $389.55 M |
| 04/01/2025 | $3.30 | $3.34 (1.21%) | $3.45 | $3.28 | 746,800 | $371.74 M |
| 03/31/2025 | $3.41 | $3.33 (-2.35%) | $3.48 | $3.30 | 991,593 | $370.63 M |
| 03/28/2025 | $3.66 | $3.46 (-5.46%) | $3.68 | $3.44 | 877,919 | $385.10 M |
| 03/27/2025 | $3.68 | $3.64 (-1.09%) | $3.75 | $3.61 | 1.54 M | $405.13 M |
| 03/26/2025 | $3.71 | $3.67 (-1.08%) | $3.83 | $3.61 | 607,149 | $408.47 M |
| 03/25/2025 | $3.80 | $3.68 (-3.16%) | $3.83 | $3.65 | 876,024 | $409.58 M |
| 03/24/2025 | $3.69 | $3.81 (3.25%) | $3.88 | $3.68 | 867,400 | $424.05 M |
| 03/21/2025 | $3.83 | $3.65 (-4.7%) | $3.87 | $3.65 | 4.37 M | $406.25 M |
| 03/20/2025 | $3.73 | $3.89 (4.29%) | $4.11 | $3.73 | 1.13 M | $432.96 M |
| 03/19/2025 | $3.67 | $3.76 (2.45%) | $3.82 | $3.66 | 704,142 | $418.49 M |
| 03/18/2025 | $3.53 | $3.66 (3.68%) | $3.73 | $3.52 | 637,235 | $407.36 M |
| 03/17/2025 | $3.31 | $3.56 (7.55%) | $3.58 | $3.31 | 917,844 | $396.23 M |
| 03/14/2025 | $3.34 | $3.31 (-0.9%) | $3.42 | $3.30 | 649,645 | $368.40 M |
| 03/13/2025 | $3.44 | $3.30 (-4.07%) | $3.50 | $3.30 | 793,408 | $367.29 M |
| 03/12/2025 | $3.43 | $3.46 (0.87%) | $3.47 | $3.30 | 775,500 | $385.10 M |
| 03/11/2025 | $3.36 | $3.38 (0.6%) | $3.41 | $3.28 | 825,345 | $376.19 M |
| 03/10/2025 | $3.52 | $3.35 (-4.83%) | $3.55 | $3.35 | 931,923 | $372.86 M |
| 03/07/2025 | $3.35 | $3.49 (4.18%) | $3.52 | $3.31 | 1.66 M | $388.44 M |
| 03/06/2025 | $3.56 | $3.38 (-5.06%) | $3.77 | $3.35 | 1.76 M | $376.19 M |
| 03/05/2025 | $3.45 | $3.61 (4.64%) | $3.64 | $3.43 | 1.49 M | $401.79 M |
| 03/04/2025 | $3.28 | $3.51 (7.01%) | $3.67 | $3.23 | 1.80 M | $390.66 M |
| 03/03/2025 | $3.56 | $3.36 (-5.62%) | $3.67 | $3.33 | 1.49 M | $373.97 M |
| 02/28/2025 | $3.57 | $3.47 (-2.8%) | $3.69 | $3.47 | 5.99 M | $386.21 M |
| 02/27/2025 | $3.89 | $3.61 (-7.2%) | $3.94 | $3.61 | 1.18 M | $401.79 M |
| 02/26/2025 | $3.85 | $3.90 (1.3%) | $3.95 | $3.83 | 1.37 M | $434.07 M |
| 02/25/2025 | $3.75 | $3.85 (2.67%) | $3.92 | $3.75 | 1.10 M | $428.51 M |
| 02/24/2025 | $3.77 | $3.70 (-1.86%) | $3.88 | $3.68 | 1.55 M | $411.81 M |
| 02/21/2025 | $3.93 | $3.73 (-5.09%) | $3.97 | $3.66 | 1.14 M | $415.15 M |
| 02/20/2025 | $3.89 | $3.86 (-0.77%) | $3.98 | $3.84 | 622,800 | $429.62 M |
| 02/19/2025 | $3.76 | $3.92 (4.26%) | $4.05 | $3.62 | 1.29 M | $436.30 M |
| 02/18/2025 | $3.87 | $3.80 (-1.81%) | $4.07 | $3.77 | 950,600 | $422.94 M |
| 02/14/2025 | $3.70 | $3.87 (4.59%) | $3.99 | $3.59 | 718,708 | $430.73 M |
| 02/13/2025 | $3.60 | $3.65 (1.39%) | $3.94 | $3.49 | 1.87 M | $406.25 M |
| 02/12/2025 | $3.50 | $3.67 (4.86%) | $3.69 | $3.46 | 1.01 M | $408.47 M |
| 02/11/2025 | $3.43 | $3.61 (5.25%) | $3.65 | $3.43 | 441,604 | $401.79 M |
| 02/10/2025 | $3.56 | $3.47 (-2.53%) | $3.57 | $3.47 | 400,100 | $386.21 M |
| 02/07/2025 | $3.73 | $3.51 (-5.9%) | $3.73 | $3.47 | 411,100 | $390.66 M |
| 02/06/2025 | $3.62 | $3.72 (2.76%) | $3.73 | $3.57 | 420,643 | $414.04 M |
| 02/05/2025 | $3.61 | $3.57 (-1.11%) | $3.67 | $3.45 | 566,403 | $397.34 M |
| 02/04/2025 | $3.43 | $3.57 (4.08%) | $3.57 | $3.39 | 504,080 | $397.34 M |
| 02/03/2025 | $3.47 | $3.43 (-1.15%) | $3.53 | $3.42 | 770,600 | $381.76 M |
| 01/31/2025 | $3.66 | $3.61 (-1.37%) | $3.73 | $3.53 | 477,331 | $401.79 M |
| 01/30/2025 | $3.66 | $3.67 (0.27%) | $3.81 | $3.65 | 385,700 | $408.47 M |
| 01/29/2025 | $3.82 | $3.63 (-4.97%) | $3.82 | $3.57 | 773,000 | $404.02 M |
| 01/28/2025 | $3.79 | $3.83 (1.06%) | $3.91 | $3.70 | 716,103 | $426.28 M |
| 01/27/2025 | $3.80 | $3.78 (-0.53%) | $3.99 | $3.75 | 807,500 | $420.71 M |
| 01/24/2025 | $3.82 | $3.79 (-0.79%) | $3.90 | $3.71 | 821,342 | $421.83 M |
| 01/23/2025 | $3.57 | $3.84 (7.56%) | $3.89 | $3.57 | 1.60 M | $427.39 M |
| 01/22/2025 | $3.56 | $3.64 (2.25%) | $3.67 | $3.51 | 839,636 | $405.13 M |
| 01/21/2025 | $3.36 | $3.58 (6.55%) | $3.60 | $3.32 | 1.29 M | $398.45 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
