-
5 DAY PERFORMANCE
+9.57% -
1 MONTH PERFORMANCE
+1.40% -
3 MONTH PERFORMANCE
-10.12% -
6 MONTH PERFORMANCE
-14.20% -
YEAR-TO-DATE PERFORMANCE
-46.36% -
1 YEAR PERFORMANCE
-11.04%
Anywhere Real Estate Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $4.28 | $4.34 (1.4%) | $4.38 | $4.18 | 597,481 | |
| 11/20/2024 | $4.08 | $4.20 (2.94%) | $4.22 | $4.05 | 681,400 | $467.46 M |
| 11/19/2024 | $4.09 | $4.13 (0.98%) | $4.16 | $3.98 | 743,400 | $459.67 M |
| 11/18/2024 | $3.97 | $4.14 (4.28%) | $4.21 | $3.89 | 1.26 M | $460.78 M |
| 11/15/2024 | $3.99 | $3.97 (-0.5%) | $4.01 | $3.87 | 765,600 | $441.86 M |
| 11/14/2024 | $4.02 | $3.95 (-1.74%) | $4.06 | $3.86 | 1.18 M | $439.64 M |
| 11/13/2024 | $3.87 | $4.05 (4.65%) | $4.13 | $3.83 | 1.94 M | $450.77 M |
| 11/12/2024 | $3.91 | $3.83 (-2.05%) | $3.95 | $3.77 | 2.84 M | $426.28 M |
| 11/11/2024 | $4.19 | $3.96 (-5.49%) | $4.27 | $3.95 | 1.08 M | $440.75 M |
| 11/08/2024 | $4.08 | $4.18 (2.45%) | $4.34 | $4.05 | 1.49 M | $465.23 M |
| 11/07/2024 | $3.77 | $4.09 (8.49%) | $4.13 | $3.67 | 2.49 M | $455.22 M |
| 11/06/2024 | $4.23 | $4.00 (-5.44%) | $4.29 | $3.86 | 1.13 M | $445.20 M |
| 11/05/2024 | $3.87 | $4.04 (4.39%) | $4.06 | $3.85 | 706,600 | $449.65 M |
| 11/04/2024 | $3.81 | $3.89 (2.1%) | $4.03 | $3.79 | 691,700 | $432.57 M |
| 11/01/2024 | $3.91 | $3.78 (-3.32%) | $3.98 | $3.77 | 689,180 | $420.34 M |
| 10/31/2024 | $3.80 | $3.86 (1.58%) | $3.99 | $3.75 | 875,718 | $429.23 M |
| 10/30/2024 | $3.73 | $3.76 (0.8%) | $3.87 | $3.73 | 653,100 | $418.11 M |
| 10/29/2024 | $3.79 | $3.78 (-0.26%) | $3.84 | $3.66 | 1.05 M | $420.34 M |
| 10/28/2024 | $3.79 | $3.85 (1.58%) | $4.00 | $3.77 | 1.36 M | $428.12 M |
| 10/25/2024 | $3.96 | $3.76 (-5.05%) | $4.03 | $3.75 | 663,700 | $418.11 M |
| 10/24/2024 | $4.02 | $3.94 (-1.99%) | $4.12 | $3.80 | 1.49 M | $438.13 M |
| 10/23/2024 | $4.21 | $3.99 (-5.23%) | $4.26 | $3.90 | 2.10 M | $443.69 M |
| 10/22/2024 | $4.30 | $4.25 (-1.16%) | $4.41 | $4.22 | 1.04 M | $472.60 M |
| 10/21/2024 | $4.65 | $4.29 (-7.74%) | $4.68 | $4.29 | 1.21 M | $477.05 M |
| 10/18/2024 | $4.52 | $4.66 (3.1%) | $4.70 | $4.49 | 499,729 | $518.19 M |
| 10/17/2024 | $4.61 | $4.50 (-2.39%) | $4.61 | $4.48 | 599,443 | $500.40 M |
| 10/16/2024 | $4.76 | $4.65 (-2.31%) | $4.81 | $4.58 | 885,400 | $517.08 M |
| 10/15/2024 | $4.65 | $4.67 (0.43%) | $4.81 | $4.61 | 568,508 | $519.30 M |
| 10/14/2024 | $4.61 | $4.64 (0.65%) | $4.64 | $4.51 | 545,300 | $515.97 M |
| 10/11/2024 | $4.52 | $4.62 (2.21%) | $4.70 | $4.52 | 608,900 | $513.74 M |
| 10/10/2024 | $4.59 | $4.52 (-1.53%) | $4.62 | $4.47 | 951,331 | $502.62 M |
| 10/09/2024 | $4.75 | $4.67 (-1.68%) | $4.82 | $4.64 | 881,314 | $519.30 M |
| 10/08/2024 | $4.80 | $4.77 (-0.63%) | $4.96 | $4.75 | 745,225 | $530.42 M |
| 10/07/2024 | $5.01 | $4.86 (-2.99%) | $5.01 | $4.80 | 1.06 M | $540.43 M |
| 10/04/2024 | $5.27 | $5.03 (-4.55%) | $5.29 | $4.84 | 1.17 M | $559.34 M |
| 10/03/2024 | $5.24 | $5.17 (-1.34%) | $5.36 | $5.08 | 822,208 | $574.90 M |
| 10/02/2024 | $5.56 | $5.31 (-4.5%) | $5.66 | $5.30 | 956,433 | $590.47 M |
| 10/01/2024 | $5.12 | $5.61 (9.57%) | $5.72 | $4.83 | 1.98 M | $623.83 M |
| 09/30/2024 | $5.01 | $5.08 (1.4%) | $5.20 | $4.98 | 919,522 | $564.90 M |
| 09/27/2024 | $5.38 | $5.11 (-5.02%) | $5.43 | $5.00 | 1.31 M | $568.23 M |
| 09/26/2024 | $5.24 | $5.23 (-0.19%) | $5.41 | $5.23 | 1.03 M | $581.58 M |
| 09/25/2024 | $5.58 | $5.23 (-6.27%) | $5.58 | $5.17 | 1.06 M | $581.58 M |
| 09/24/2024 | $5.66 | $5.57 (-1.59%) | $5.70 | $5.48 | 1.30 M | $619.38 M |
| 09/23/2024 | $5.85 | $5.58 (-4.62%) | $5.88 | $5.57 | 1.09 M | $620.50 M |
| 09/20/2024 | $5.77 | $5.84 (1.21%) | $5.93 | $5.70 | 4.48 M | $649.41 M |
| 09/19/2024 | $5.76 | $5.80 (0.69%) | $5.95 | $5.64 | 2.36 M | $644.96 M |
| 09/18/2024 | $5.43 | $5.57 (2.58%) | $5.88 | $5.43 | 2.63 M | $619.38 M |
| 09/17/2024 | $5.38 | $5.42 (0.74%) | $5.57 | $5.27 | 2.08 M | $602.70 M |
| 09/16/2024 | $5.48 | $5.34 (-2.55%) | $5.69 | $5.32 | 1.16 M | $593.81 M |
| 09/13/2024 | $4.97 | $5.46 (9.86%) | $5.51 | $4.92 | 1.16 M | $607.15 M |
| 09/12/2024 | $4.83 | $4.89 (1.24%) | $4.92 | $4.73 | 414,400 | $543.77 M |
| 09/11/2024 | $4.71 | $4.79 (1.7%) | $4.81 | $4.60 | 711,900 | $532.65 M |
| 09/10/2024 | $4.93 | $4.81 (-2.43%) | $4.96 | $4.64 | 574,328 | $534.87 M |
| 09/09/2024 | $4.69 | $4.96 (5.76%) | $5.06 | $4.63 | 664,333 | $551.55 M |
| 09/06/2024 | $4.67 | $4.74 (1.5%) | $4.83 | $4.64 | 740,940 | $527.09 M |
| 09/05/2024 | $4.77 | $4.65 (-2.52%) | $4.86 | $4.63 | 390,400 | $517.08 M |
| 09/04/2024 | $4.81 | $4.73 (-1.66%) | $5.06 | $4.71 | 518,800 | $525.98 M |
| 09/03/2024 | $4.82 | $4.83 (0.21%) | $4.95 | $4.80 | 525,932 | $537.10 M |
| 08/30/2024 | $5.06 | $4.89 (-3.36%) | $5.09 | $4.83 | 580,333 | $543.77 M |
| 08/29/2024 | $5.27 | $5.01 (-4.93%) | $5.29 | $5.01 | 499,400 | $557.11 M |
| 08/28/2024 | $5.23 | $5.17 (-1.15%) | $5.34 | $5.07 | 800,007 | $574.90 M |
| 08/27/2024 | $5.40 | $5.28 (-2.22%) | $5.50 | $5.20 | 904,433 | $587.14 M |
| 08/26/2024 | $5.24 | $5.49 (4.77%) | $5.55 | $5.16 | 1.17 M | $610.49 M |
| 08/23/2024 | $4.85 | $5.12 (5.57%) | $5.17 | $4.84 | 801,646 | $569.34 M |
| 08/22/2024 | $4.83 | $4.79 (-0.83%) | $4.92 | $4.76 | 524,428 | $532.65 M |
| 08/21/2024 | $5.01 | $4.84 (-3.39%) | $5.01 | $4.81 | 568,800 | $538.21 M |