5 DAY PERFORMANCE
-25.12%
1 MONTH PERFORMANCE
-6.96%
3 MONTH PERFORMANCE
+73.61%
6 MONTH PERFORMANCE
+181.83%
YEAR-TO-DATE PERFORMANCE
+221.97%
1 YEAR PERFORMANCE
+125.11%
Anywhere Real Estate Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $14.77 | $14.30 (-3.18%) | $14.77 | $14.13 | 125.73 K | |
| 12/08/2025 | $14.77 | $14.12 (-4.4%) | $14.97 | $14.10 | 2.07 M | $1.58 B |
| 12/05/2025 | $14.26 | $14.10 (-1.12%) | $14.34 | $14.05 | 825.81 K | $1.58 B |
| 12/04/2025 | $14.24 | $14.19 (-0.35%) | $14.48 | $14.18 | 1.57 M | $1.59 B |
| 12/03/2025 | $14.36 | $14.29 (-0.49%) | $14.93 | $14.12 | 2.04 M | $1.60 B |
| 12/02/2025 | $14.72 | $14.35 (-2.51%) | $14.72 | $14.23 | 1.64 M | $1.61 B |
| 12/01/2025 | $13.92 | $14.63 (5.1%) | $14.66 | $13.68 | 1.72 M | $1.64 B |
| 11/28/2025 | $14.39 | $14.25 (-0.97%) | $14.40 | $14.05 | 700.44 K | $1.60 B |
| 11/26/2025 | $14.17 | $14.22 (0.35%) | $14.49 | $14.05 | 1.36 M | $1.59 B |
| 11/25/2025 | $14.38 | $14.35 (-0.21%) | $14.93 | $14.24 | 1.89 M | $1.61 B |
| 11/24/2025 | $13.73 | $14.33 (4.37%) | $14.50 | $13.66 | 4.64 M | $1.60 B |
| 11/21/2025 | $12.49 | $13.55 (8.49%) | $13.60 | $12.31 | 2.15 M | $1.52 B |
| 11/20/2025 | $12.76 | $12.28 (-3.76%) | $13.17 | $12.24 | 2.04 M | $1.38 B |
| 11/19/2025 | $12.51 | $12.55 (0.32%) | $12.84 | $12.45 | 2.14 M | $1.41 B |
| 11/18/2025 | $12.36 | $12.48 (0.97%) | $12.73 | $12.31 | 1.53 M | $1.40 B |
| 11/17/2025 | $12.49 | $12.52 (0.24%) | $12.74 | $12.35 | 1.57 M | $1.40 B |
| 11/14/2025 | $12.45 | $12.52 (0.56%) | $12.79 | $12.34 | 2.04 M | $1.40 B |
| 11/13/2025 | $12.65 | $12.64 (-0.08%) | $12.83 | $12.46 | 3.36 M | $1.42 B |
| 11/12/2025 | $12.71 | $12.67 (-0.31%) | $12.93 | $12.36 | 2.82 M | $1.42 B |
| 11/11/2025 | $11.78 | $12.62 (7.13%) | $12.64 | $11.78 | 2.50 M | $1.41 B |
| 11/10/2025 | $11.58 | $11.80 (1.9%) | $11.96 | $11.31 | 1.81 M | $1.32 B |
| 11/07/2025 | $11.30 | $11.42 (1.06%) | $11.58 | $11.13 | 2.00 M | $1.28 B |
| 11/06/2025 | $11.62 | $11.29 (-2.84%) | $11.75 | $11.22 | 2.91 M | $1.26 B |
| 11/05/2025 | $10.93 | $11.61 (6.22%) | $11.71 | $10.79 | 2.97 M | $1.30 B |
| 11/04/2025 | $10.29 | $10.98 (6.71%) | $11.41 | $10.17 | 3.49 M | $1.23 B |
| 11/03/2025 | $9.95 | $10.19 (2.41%) | $10.21 | $9.76 | 2.18 M | $1.14 B |
| 10/31/2025 | $9.67 | $10.05 (3.93%) | $10.13 | $9.60 | 3.26 M | $1.13 B |
| 10/30/2025 | $9.77 | $9.70 (-0.72%) | $9.92 | $9.60 | 1.42 M | $1.09 B |
| 10/29/2025 | $10.40 | $9.97 (-4.13%) | $10.49 | $9.90 | 2.57 M | $1.12 B |
| 10/28/2025 | $10.58 | $10.43 (-1.42%) | $10.81 | $10.43 | 2.22 M | $1.17 B |
| 10/27/2025 | $10.74 | $10.71 (-0.28%) | $10.75 | $10.53 | 2.46 M | $1.20 B |
| 10/24/2025 | $10.34 | $10.74 (3.87%) | $10.85 | $10.25 | 3.12 M | $1.20 B |
| 10/23/2025 | $10.08 | $10.12 (0.4%) | $10.30 | $9.91 | 2.52 M | $1.13 B |
| 10/22/2025 | $10.01 | $10.07 (0.6%) | $10.14 | $9.90 | 3.10 M | $1.13 B |
| 10/21/2025 | $9.98 | $10.03 (0.5%) | $10.34 | $9.85 | 3.47 M | $1.12 B |
| 10/20/2025 | $9.71 | $9.98 (2.78%) | $10.04 | $9.71 | 2.54 M | $1.12 B |
| 10/17/2025 | $9.56 | $9.67 (1.15%) | $9.76 | $9.49 | 4.43 M | $1.08 B |
| 10/16/2025 | $9.85 | $9.76 (-0.91%) | $10.06 | $9.71 | 2.53 M | $1.09 B |
| 10/15/2025 | $9.66 | $9.72 (0.62%) | $10.08 | $9.51 | 3.83 M | $1.09 B |
| 10/14/2025 | $9.16 | $9.64 (5.24%) | $9.79 | $9.16 | 2.57 M | $1.08 B |
| 10/13/2025 | $9.62 | $9.26 (-3.74%) | $9.64 | $9.14 | 1.70 M | $1.04 B |
| 10/10/2025 | $9.89 | $9.44 (-4.55%) | $9.97 | $9.42 | 3.41 M | $1.06 B |
| 10/09/2025 | $9.81 | $9.75 (-0.61%) | $9.85 | $9.64 | 3.48 M | $1.09 B |
| 10/08/2025 | $10.00 | $9.86 (-1.4%) | $10.03 | $9.79 | 2.74 M | $1.10 B |
| 10/07/2025 | $10.30 | $9.83 (-4.56%) | $10.30 | $9.72 | 3.77 M | $1.10 B |
| 10/06/2025 | $10.73 | $10.31 (-3.91%) | $10.73 | $10.17 | 2.53 M | $1.15 B |
| 10/03/2025 | $9.96 | $10.64 (6.83%) | $10.72 | $9.96 | 4.56 M | $1.19 B |
| 10/02/2025 | $10.22 | $10.04 (-1.76%) | $10.22 | $9.75 | 3.71 M | $1.12 B |
| 10/01/2025 | $10.69 | $10.11 (-5.43%) | $10.69 | $9.99 | 3.60 M | $1.13 B |
| 09/30/2025 | $10.90 | $10.59 (-2.84%) | $11.09 | $10.56 | 4.12 M | $1.19 B |
| 09/29/2025 | $10.56 | $10.94 (3.6%) | $10.99 | $10.38 | 3.97 M | $1.22 B |
| 09/26/2025 | $10.53 | $10.44 (-0.85%) | $10.65 | $10.40 | 4.55 M | $1.17 B |
| 09/25/2025 | $10.30 | $10.42 (1.17%) | $10.65 | $10.20 | 4.64 M | $1.17 B |
| 09/24/2025 | $10.46 | $10.41 (-0.48%) | $10.81 | $10.41 | 8.23 M | $1.16 B |
| 09/23/2025 | $10.63 | $10.46 (-1.6%) | $10.74 | $10.05 | 6.74 M | $1.17 B |
| 09/22/2025 | $11.10 | $10.29 (-7.3%) | $12.03 | $9.94 | 31.04 M | $1.15 B |
| 09/19/2025 | $7.35 | $7.07 (-3.81%) | $7.43 | $7.00 | 3.48 M | $791.13 M |
| 09/18/2025 | $7.14 | $7.36 (3.08%) | $7.42 | $7.06 | 1.51 M | $823.58 M |
| 09/17/2025 | $7.06 | $7.15 (1.27%) | $7.55 | $7.06 | 1.77 M | $800.09 M |
| 09/16/2025 | $7.18 | $7.01 (-2.37%) | $7.25 | $6.84 | 1.49 M | $784.42 M |
| 09/15/2025 | $7.19 | $7.22 (0.42%) | $7.31 | $7.16 | 1.20 M | $807.92 M |
| 09/12/2025 | $6.71 | $7.14 (6.41%) | $7.21 | $6.66 | 1.48 M | $798.97 M |
| 09/11/2025 | $6.26 | $6.81 (8.79%) | $6.91 | $6.20 | 1.59 M | $762.04 M |
| 09/10/2025 | $6.20 | $6.24 (0.65%) | $6.34 | $6.10 | 885.70 K | $698.26 M |
| 09/09/2025 | $6.41 | $6.12 (-4.52%) | $6.41 | $6.11 | 916.64 K | $684.83 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.
