5 DAY PERFORMANCE
-5.73%
1 MONTH PERFORMANCE
-10.35%
3 MONTH PERFORMANCE
-26.07%
6 MONTH PERFORMANCE
-32.72%
YEAR-TO-DATE PERFORMANCE
-0.30%
1 YEAR PERFORMANCE
-45.26%
Anywhere Real Estate Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.43 | $3.46 (0.87%) | $3.47 | $3.30 | 775,494 | $374.52 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 |
| 01/17/2025 | $3.58 | $3.38 (-5.59%) | $3.66 | $3.37 | 1.37 M | $376.19 M |
| 01/16/2025 | $3.25 | $3.50 (7.69%) | $3.52 | $3.13 | 1.93 M | $389.55 M |
| 01/15/2025 | $3.22 | $3.37 (4.66%) | $3.40 | $3.20 | 2.62 M | $375.08 M |
| 01/14/2025 | $2.81 | $3.01 (7.12%) | $3.10 | $2.75 | 2.20 M | $335.01 M |
| 01/13/2025 | $2.84 | $2.78 (-2.11%) | $2.88 | $2.71 | 1.59 M | $309.41 M |
| 01/10/2025 | $3.05 | $2.88 (-5.57%) | $3.05 | $2.84 | 2.61 M | $320.54 M |
| 01/08/2025 | $3.19 | $3.11 (-2.51%) | $3.23 | $3.07 | 1.15 M | $346.14 M |
| 01/07/2025 | $3.29 | $3.21 (-2.43%) | $3.37 | $3.13 | 1.26 M | $357.27 M |
| 01/06/2025 | $3.31 | $3.29 (-0.6%) | $3.33 | $3.23 | 714,311 | $366.18 M |
| 01/03/2025 | $3.25 | $3.26 (0.31%) | $3.29 | $3.15 | 780,400 | $362.84 M |
| 01/02/2025 | $3.36 | $3.24 (-3.57%) | $3.42 | $3.22 | 531,443 | $360.61 M |
| 12/31/2024 | $3.40 | $3.30 (-2.94%) | $3.46 | $3.29 | 996,243 | $367.29 M |
| 12/30/2024 | $3.30 | $3.36 (1.82%) | $3.38 | $3.21 | 706,203 | $373.97 M |
| 12/27/2024 | $3.37 | $3.34 (-0.89%) | $3.41 | $3.31 | 669,200 | $371.74 M |
| 12/26/2024 | $3.43 | $3.40 (-0.87%) | $3.52 | $3.39 | 733,509 | $378.42 M |
| 12/24/2024 | $3.42 | $3.47 (1.46%) | $3.52 | $3.42 | 330,631 | $386.21 M |
| 12/23/2024 | $3.46 | $3.46 (0%) | $3.50 | $3.42 | 656,200 | $385.10 M |
| 12/20/2024 | $3.46 | $3.50 (1.16%) | $3.62 | $3.46 | 2.63 M | $389.55 M |
| 12/19/2024 | $3.79 | $3.48 (-8.18%) | $3.84 | $3.47 | 1.34 M | $387.32 M |
| 12/18/2024 | $4.22 | $3.78 (-10.43%) | $4.22 | $3.77 | 1.79 M | $420.71 M |
| 12/17/2024 | $4.21 | $4.18 (-0.71%) | $4.23 | $4.05 | 783,109 | $465.23 M |
| 12/16/2024 | $4.22 | $4.26 (0.95%) | $4.28 | $4.13 | 444,388 | $474.14 M |
| 12/13/2024 | $4.42 | $4.25 (-3.85%) | $4.42 | $4.15 | 676,700 | $473.03 M |
| 12/12/2024 | $4.54 | $4.45 (-1.98%) | $4.58 | $4.45 | 333,848 | $495.29 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.
