Anywhere Real Estate Inc.
HOUSNYSEReal Estate
$17.64
+$0.61(+3.58%)
Market Cap$2.0B
P/E Ratio—
52W High$18.03
52W Low$2.835
Anywhere Real Estate Inc.（HOUS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hous · 日线历史（复权）· FMP · 截至 2026年1月8日
5-Year High5Y
$21.03
Oct 15, 2021
-16.1% from here
5-Year Low5Y
$2.71
Jan 13, 2025
+550.9% from low
IPO Priceadj.
$31.93
Oct 11, 2012
-44.8% since IPO
1 Year Ago
$3.77
Jun 9, 2025
+367.9% in 1Y
5 Years Ago
$18.49
Jun 8, 2021
-4.6% in 5Y
10 Years Ago
$30.61
Jun 8, 2016
-42.4% in 10Y
Historical Price Data · HOUS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | $17.02 | $17.70 | $16.35 | $17.64 | $17.64 | 11.5M | +3.64% |
| Jan 7, 2026 | $16.93 | $18.03 | $16.23 | $17.03 | $17.03 | 29.2M | +0.59% |
| Jan 6, 2026 | $14.31 | $14.55 | $13.71 | $14.45 | $14.45 | 1.5M | +0.98% |
| Jan 5, 2026 | $13.91 | $14.54 | $13.84 | $14.43 | $14.43 | 1.3M | +3.74% |
| Jan 2, 2026 | $14.12 | $14.46 | $13.91 | $13.96 | $13.96 | 1.8M | -1.13% |
| Dec 31, 2025 | $14.13 | $14.24 | $14.06 | $14.16 | $14.16 | 1.4M | +0.21% |
| Dec 30, 2025 | $14.29 | $14.39 | $14.10 | $14.22 | $14.22 | 1.2M | -0.49% |
| Dec 29, 2025 | $14.16 | $14.44 | $13.94 | $14.35 | $14.35 | 894K | +1.34% |
| Dec 26, 2025 | $14.21 | $14.34 | $13.95 | $14.16 | $14.16 | 573K | -0.35% |
| Dec 24, 2025 | $14.01 | $14.37 | $13.91 | $14.27 | $14.27 | 881K | +1.86% |
| Dec 23, 2025 | $14.34 | $14.68 | $14.10 | $14.23 | $14.23 | 1.8M | -0.77% |
| Dec 22, 2025 | $14.33 | $14.56 | $14.22 | $14.53 | $14.53 | 802K | +1.40% |
| Dec 19, 2025 | $14.52 | $14.55 | $14.25 | $14.48 | $14.48 | 2.2M | -0.28% |
| Dec 18, 2025 | $14.56 | $15.06 | $14.54 | $14.57 | $14.57 | 1.2M | +0.07% |
| Dec 17, 2025 | $14.79 | $14.97 | $14.21 | $14.26 | $14.26 | 1.4M | -3.58% |
| Dec 16, 2025 | $14.04 | $14.82 | $13.94 | $14.77 | $14.77 | 1.4M | +5.20% |
| Dec 15, 2025 | $14.54 | $14.54 | $13.84 | $13.99 | $13.99 | 1.9M | -3.78% |
| Dec 12, 2025 | $14.91 | $15.14 | $14.53 | $14.59 | $14.59 | 1.8M | -2.15% |
| Dec 11, 2025 | $14.41 | $14.79 | $14.38 | $14.79 | $14.79 | 1.8M | +2.64% |
| Dec 10, 2025 | $14.74 | $14.78 | $14.25 | $14.33 | $14.33 | 1.9M | -2.78% |
Showing 1–20 of 1,152 records
Annual Stock Price Performance · HOUS
Jan 1 → Dec 31 · 6 years2026+24.9%$14.12 → $17.64
+24.9%
2025+321.4%$3.36 → $14.16
+321.4%
2024-58.3%$7.92 → $3.30
-58.3%
2023+22.9%$6.60 → $8.11
+22.9%
2022-62.4%$16.98 → $6.39
-62.4%
2021-10.1%$18.69 → $16.81
-10.1%
Best Year2025 · +321.4%
Worst Year2022 · -62.4%
Positive Years3 / 6
Avg Annual Return+39.7%
6Y Total Return-5.6%
6Y CAGR~-1.0% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$199.38+0.00%
Mkt Cap $140.7B
Prologis, Inc.
PLD
$142.54+0.00%
Mkt Cap $132.9B
Equinix, Inc.
EQIX
$1,061.21+0.00%
Mkt Cap $104.7B
American Tower Corporation
AMT
$189.62+0.00%
Mkt Cap $88.3B
Simon Property Group, Inc.
SPG
$206.77+0.00%
Mkt Cap $67.1B
Digital Realty Trust, Inc.
DLR
$181.61+0.00%
Mkt Cap $63.8B
Realty Income Corporation
O
$59.98+0.00%
Mkt Cap $55.9B
Public Storage
PSA
$310.78+0.00%
Mkt Cap $54.6B
Crown Castle Inc.
CCI
$91.88+0.00%
Mkt Cap $40.1B
CBRE Group, Inc.
CBRE
$132.03+0.00%
Mkt Cap $38.7BWhat If You Invested in HOUS?
If you invested $1,000 in HOUS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$576
Total Return-42.4%
CAGR~-5.4% / yr
Profit$-424
Based on Jun 8, 2016 · $30.61Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Anywhere Real Estate Inc.（HOUS）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $17.64。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HOUS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HOUS 历史股价FMP 日线复权 OHLCV