Anywhere Real Estate Inc. (HOUS) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
HOUS Historical Return
If you invested $1000 in Anywhere Real Estate Inc. (HOUS) 10 years ago, it would be worth $611.81 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,003.41, while $1000 invested 1 year ago would be worth $3,928.73. This corresponds to total returns of -38.82%, 0.34%, 292.87%, respectively, with annualized returns of -4.79%, 0.07%, 292.87%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
HOUS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 08, 2026 | 17.02 | 17.64 | 17.64 | 17.7 | 16.35 | 11.46M |
| January 07, 2026 | 16.93 | 17.03 | 17.03 | 18.03 | 16.23 | 29.22M |
| January 06, 2026 | 14.31 | 14.45 | 14.45 | 14.55 | 13.71 | 1.48M |
| January 05, 2026 | 13.91 | 14.43 | 14.43 | 14.54 | 13.84 | 1.29M |
| January 02, 2026 | 14.12 | 13.96 | 13.96 | 14.46 | 13.91 | 1.79M |
| December 31, 2025 | 14.13 | 14.16 | 14.16 | 14.24 | 14.06 | 1.42M |
| December 30, 2025 | 14.29 | 14.22 | 14.22 | 14.39 | 14.1 | 1.2M |
| December 29, 2025 | 14.16 | 14.35 | 14.35 | 14.44 | 13.94 | 894,200 |
| December 26, 2025 | 14.21 | 14.16 | 14.16 | 14.34 | 13.95 | 573,300 |
| December 24, 2025 | 14.01 | 14.27 | 14.27 | 14.37 | 13.91 | 881,200 |
| December 23, 2025 | 14.34 | 14.23 | 14.23 | 14.68 | 14.1 | 1.76M |
| December 22, 2025 | 14.33 | 14.53 | 14.53 | 14.56 | 14.22 | 802,100 |
| December 19, 2025 | 14.52 | 14.48 | 14.48 | 14.55 | 14.25 | 2.22M |
| December 18, 2025 | 14.56 | 14.57 | 14.57 | 15.06 | 14.54 | 1.21M |
| December 17, 2025 | 14.79 | 14.26 | 14.26 | 14.97 | 14.21 | 1.4M |
| December 16, 2025 | 14.04 | 14.77 | 14.77 | 14.82 | 13.94 | 1.39M |
| December 15, 2025 | 14.54 | 13.99 | 13.99 | 14.54 | 13.84 | 1.87M |
| December 12, 2025 | 14.91 | 14.59 | 14.59 | 15.14 | 14.53 | 1.8M |
| December 11, 2025 | 14.41 | 14.79 | 14.79 | 14.79 | 14.38 | 1.82M |
| December 10, 2025 | 14.74 | 14.33 | 14.33 | 14.78 | 14.25 | 1.94M |
| December 09, 2025 | 14.22 | 14.7 | 14.7 | 14.81 | 14.13 | 1.62M |
| December 08, 2025 | 14.77 | 14.12 | 14.12 | 14.97 | 14.1 | 2.07M |
| December 05, 2025 | 14.26 | 14.1 | 14.1 | 14.34 | 14.05 | 825,805 |
| December 04, 2025 | 14.24 | 14.19 | 14.19 | 14.48 | 14.18 | 1.57M |
| December 03, 2025 | 14.36 | 14.29 | 14.29 | 14.93 | 14.12 | 2.04M |
| December 02, 2025 | 14.72 | 14.35 | 14.35 | 14.72 | 14.23 | 1.64M |
| December 01, 2025 | 13.92 | 14.63 | 14.63 | 14.66 | 13.68 | 1.72M |
| November 28, 2025 | 14.39 | 14.25 | 14.25 | 14.4 | 14.05 | 700,439 |
| November 26, 2025 | 14.17 | 14.22 | 14.22 | 14.49 | 14.05 | 1.36M |
| November 25, 2025 | 14.38 | 14.35 | 14.35 | 14.93 | 14.24 | 1.89M |
| November 24, 2025 | 13.73 | 14.33 | 14.33 | 14.5 | 13.66 | 4.64M |
| November 21, 2025 | 12.49 | 13.55 | 13.55 | 13.6 | 12.31 | 2.15M |
| November 20, 2025 | 12.76 | 12.28 | 12.28 | 13.17 | 12.24 | 2.04M |
| November 19, 2025 | 12.51 | 12.55 | 12.55 | 12.84 | 12.45 | 2.14M |
| November 18, 2025 | 12.36 | 12.48 | 12.48 | 12.73 | 12.31 | 1.53M |
| November 17, 2025 | 12.49 | 12.52 | 12.52 | 12.74 | 12.35 | 1.57M |
| November 14, 2025 | 12.45 | 12.52 | 12.52 | 12.79 | 12.34 | 2.04M |
| November 13, 2025 | 12.65 | 12.64 | 12.64 | 12.83 | 12.46 | 3.36M |
| November 12, 2025 | 12.71 | 12.67 | 12.67 | 12.93 | 12.36 | 2.82M |
| November 11, 2025 | 11.78 | 12.62 | 12.62 | 12.64 | 11.78 | 2.5M |
| November 10, 2025 | 11.58 | 11.8 | 11.8 | 11.96 | 11.31 | 1.81M |
| November 07, 2025 | 11.3 | 11.42 | 11.42 | 11.58 | 11.13 | 2M |
| November 06, 2025 | 11.62 | 11.29 | 11.29 | 11.75 | 11.22 | 2.91M |
| November 05, 2025 | 10.93 | 11.61 | 11.61 | 11.71 | 10.79 | 2.97M |
| November 04, 2025 | 10.29 | 10.98 | 10.98 | 11.41 | 10.17 | 3.49M |
| November 03, 2025 | 9.95 | 10.19 | 10.19 | 10.21 | 9.76 | 2.18M |
| October 31, 2025 | 9.67 | 10.05 | 10.05 | 10.13 | 9.6 | 3.26M |
| October 30, 2025 | 9.77 | 9.7 | 9.7 | 9.92 | 9.6 | 1.42M |
| October 29, 2025 | 10.4 | 9.97 | 9.97 | 10.49 | 9.9 | 2.57M |
| October 28, 2025 | 10.58 | 10.43 | 10.43 | 10.81 | 10.43 | 2.22M |
| October 27, 2025 | 10.74 | 10.71 | 10.71 | 10.75 | 10.53 | 2.46M |
| October 24, 2025 | 10.34 | 10.74 | 10.74 | 10.85 | 10.25 | 3.12M |
| October 23, 2025 | 10.08 | 10.12 | 10.12 | 10.3 | 9.91 | 2.52M |
| October 22, 2025 | 10.01 | 10.07 | 10.07 | 10.14 | 9.9 | 3.1M |
| October 21, 2025 | 9.98 | 10.03 | 10.03 | 10.34 | 9.85 | 3.47M |
| October 20, 2025 | 9.71 | 9.98 | 9.98 | 10.04 | 9.71 | 2.54M |
| October 17, 2025 | 9.56 | 9.67 | 9.67 | 9.76 | 9.49 | 4.43M |
| October 16, 2025 | 9.85 | 9.76 | 9.76 | 10.06 | 9.71 | 2.53M |
| October 15, 2025 | 9.66 | 9.72 | 9.72 | 10.08 | 9.51 | 3.83M |
| October 14, 2025 | 9.16 | 9.64 | 9.64 | 9.79 | 9.16 | 2.57M |
AD
