5 DAY PERFORMANCE
+3.10%
1 MONTH PERFORMANCE
-6.30%
3 MONTH PERFORMANCE
+0.72%
6 MONTH PERFORMANCE
-28.67%
YEAR-TO-DATE PERFORMANCE
+5.91%
1 YEAR PERFORMANCE
-14.13%
Anywhere Real Estate Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $3.47 | $3.49 (0.58%) | $3.54 | $3.40 | 1.34 M | $388.79 M |
| 05/29/2025 | $3.37 | $3.50 (3.86%) | $3.52 | $3.34 | 963.51 K | $389.90 M |
| 05/28/2025 | $3.41 | $3.33 (-2.35%) | $3.42 | $3.30 | 726.24 K | $370.96 M |
| 05/27/2025 | $3.43 | $3.39 (-1.17%) | $3.44 | $3.34 | 722.00 K | $377.65 M |
| 05/23/2025 | $3.15 | $3.34 (6.03%) | $3.39 | $3.10 | 1.40 M | $372.08 M |
| 05/22/2025 | $3.26 | $3.22 (-1.23%) | $3.28 | $3.13 | 804.30 K | $358.71 M |
| 05/21/2025 | $3.62 | $3.27 (-9.67%) | $3.67 | $3.26 | 1.18 M | $364.28 M |
| 05/20/2025 | $3.64 | $3.70 (1.65%) | $3.74 | $3.61 | 794.10 K | $412.18 M |
| 05/19/2025 | $3.64 | $3.67 (0.82%) | $3.76 | $3.63 | 654.70 K | $408.84 M |
| 05/16/2025 | $3.70 | $3.78 (2.16%) | $3.82 | $3.67 | 619.74 K | $421.09 M |
| 05/15/2025 | $3.73 | $3.68 (-1.34%) | $3.76 | $3.62 | 439.40 K | $409.95 M |
| 05/14/2025 | $3.77 | $3.75 (-0.53%) | $3.80 | $3.70 | 709.85 K | $417.75 M |
| 05/13/2025 | $3.85 | $3.81 (-1.04%) | $3.88 | $3.72 | 834.50 K | $424.43 M |
| 05/12/2025 | $3.74 | $3.80 (1.6%) | $3.88 | $3.72 | 1.01 M | $423.32 M |
| 05/09/2025 | $3.64 | $3.56 (-2.2%) | $3.68 | $3.56 | 805.24 K | $396.58 M |
| 05/08/2025 | $3.77 | $3.65 (-3.18%) | $3.77 | $3.54 | 800.50 K | $406.61 M |
| 05/07/2025 | $3.76 | $3.71 (-1.33%) | $3.79 | $3.67 | 602.60 K | $413.29 M |
| 05/06/2025 | $3.72 | $3.71 (-0.27%) | $3.78 | $3.62 | 805.60 K | $413.29 M |
| 05/05/2025 | $3.77 | $3.79 (0.53%) | $3.87 | $3.68 | 1.13 M | $422.21 M |
| 05/02/2025 | $3.83 | $3.79 (-1.04%) | $4.00 | $3.77 | 1.31 M | $422.21 M |
| 05/01/2025 | $3.51 | $3.73 (6.27%) | $3.86 | $3.46 | 1.81 M | $415.52 M |
| 04/30/2025 | $3.14 | $3.46 (10.19%) | $3.50 | $3.08 | 1.56 M | $385.44 M |
| 04/29/2025 | $2.90 | $3.21 (10.69%) | $3.28 | $2.90 | 1.07 M | $357.59 M |
| 04/28/2025 | $3.12 | $3.11 (-0.32%) | $3.18 | $2.97 | 1.34 M | $346.45 M |
| 04/25/2025 | $3.03 | $3.18 (4.95%) | $3.21 | $2.98 | 852.02 K | $353.93 M |
| 04/24/2025 | $3.15 | $3.09 (-1.9%) | $3.16 | $2.97 | 1.51 M | $343.92 M |
| 04/23/2025 | $3.04 | $3.12 (2.63%) | $3.22 | $3.04 | 1.04 M | $347.26 M |
| 04/22/2025 | $2.95 | $2.89 (-2.03%) | $2.97 | $2.86 | 846.82 K | $321.66 M |
| 04/21/2025 | $2.90 | $2.88 (-0.69%) | $2.97 | $2.84 | 1.16 M | $320.54 M |
| 04/17/2025 | $3.00 | $2.97 (-1%) | $3.04 | $2.95 | 854.11 K | $330.56 M |
| 04/16/2025 | $3.09 | $3.00 (-2.91%) | $3.14 | $2.99 | 607.73 K | $333.90 M |
| 04/15/2025 | $3.20 | $3.13 (-2.19%) | $3.26 | $3.11 | 734.80 K | $348.37 M |
| 04/14/2025 | $3.10 | $3.18 (2.58%) | $3.20 | $3.01 | 933.61 K | $353.93 M |
| 04/11/2025 | $3.10 | $3.04 (-1.94%) | $3.10 | $2.97 | 980.51 K | $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 | 924.10 K | $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 | 788.41 K | $389.55 M |
| 04/01/2025 | $3.30 | $3.34 (1.21%) | $3.45 | $3.28 | 746.80 K | $371.74 M |
| 03/31/2025 | $3.41 | $3.33 (-2.35%) | $3.48 | $3.30 | 991.59 K | $370.63 M |
| 03/28/2025 | $3.66 | $3.46 (-5.46%) | $3.68 | $3.44 | 877.92 K | $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 | 607.15 K | $408.47 M |
| 03/25/2025 | $3.80 | $3.68 (-3.16%) | $3.83 | $3.65 | 876.02 K | $409.58 M |
| 03/24/2025 | $3.69 | $3.81 (3.25%) | $3.88 | $3.68 | 867.40 K | $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 | 704.14 K | $418.49 M |
| 03/18/2025 | $3.53 | $3.66 (3.68%) | $3.73 | $3.52 | 637.24 K | $407.36 M |
| 03/17/2025 | $3.31 | $3.56 (7.55%) | $3.58 | $3.31 | 917.84 K | $396.23 M |
| 03/14/2025 | $3.34 | $3.31 (-0.9%) | $3.42 | $3.30 | 649.65 K | $368.40 M |
| 03/13/2025 | $3.44 | $3.30 (-4.07%) | $3.50 | $3.30 | 793.41 K | $367.29 M |
| 03/12/2025 | $3.43 | $3.46 (0.87%) | $3.47 | $3.30 | 775.50 K | $385.10 M |
| 03/11/2025 | $3.36 | $3.38 (0.6%) | $3.41 | $3.28 | 825.35 K | $376.19 M |
| 03/10/2025 | $3.52 | $3.35 (-4.83%) | $3.55 | $3.35 | 931.92 K | $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 |
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.
