USD
Datos históricos de Anywhere Real Estate Inc.
Anywhere Real Estate Inc. · HOUS
$18.25
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:33:10 UTC
- Variación en el periodo
- +90.5%
- Máximo
- US$18.03
- 7 de enero de 2026
- Mínimo
- US$9.14
- 13 de octubre de 2025
- Volumen medio diario
- 2.68 M
Del 13 de octubre de 2025 al 8 de enero de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 8 ene 2026 | 17.02 | 17.70 | 16.35 | 17.64 | +3.58% | 11.48 M |
| 7 ene 2026 | 16.93 | 18.03 | 16.23 | 17.03 | +17.85% | 29.22 M |
| 6 ene 2026 | 14.31 | 14.55 | 13.71 | 14.45 | +0.14% | 1.48 M |
| 5 ene 2026 | 13.91 | 14.54 | 13.84 | 14.43 | +3.37% | 1.29 M |
| 2 ene 2026 | 14.12 | 14.46 | 13.91 | 13.96 | −1.41% | 1.79 M |
| 31 dic 2025 | 14.13 | 14.24 | 14.06 | 14.16 | −0.42% | 1.42 M |
| 30 dic 2025 | 14.29 | 14.39 | 14.10 | 14.22 | −0.91% | 1.2 M |
| 29 dic 2025 | 14.16 | 14.44 | 13.94 | 14.35 | +1.34% | 894,189 |
| 26 dic 2025 | 14.21 | 14.34 | 13.95 | 14.16 | −0.77% | 573,254 |
| 24 dic 2025 | 14.01 | 14.37 | 13.91 | 14.27 | +0.28% | 881,172 |
| 23 dic 2025 | 14.34 | 14.68 | 14.10 | 14.23 | −2.06% | 1.76 M |
| 22 dic 2025 | 14.33 | 14.56 | 14.22 | 14.53 | +0.35% | 802,090 |
| 19 dic 2025 | 14.52 | 14.55 | 14.25 | 14.48 | −0.62% | 2.22 M |
| 18 dic 2025 | 14.56 | 15.06 | 14.54 | 14.57 | +2.17% | 1.21 M |
| 17 dic 2025 | 14.79 | 14.97 | 14.21 | 14.26 | −3.45% | 1.4 M |
| 16 dic 2025 | 14.04 | 14.82 | 13.94 | 14.77 | +5.58% | 1.39 M |
| 15 dic 2025 | 14.54 | 14.54 | 13.84 | 13.99 | −4.11% | 1.87 M |
| 12 dic 2025 | 14.91 | 15.14 | 14.53 | 14.59 | −1.35% | 1.8 M |
| 11 dic 2025 | 14.41 | 14.79 | 14.38 | 14.79 | +3.21% | 1.82 M |
| 10 dic 2025 | 14.74 | 14.78 | 14.25 | 14.33 | −2.52% | 1.94 M |
| 9 dic 2025 | 14.22 | 14.81 | 14.13 | 14.70 | +4.11% | 1.62 M |
| 8 dic 2025 | 14.77 | 14.97 | 14.10 | 14.12 | +0.14% | 2.07 M |
| 5 dic 2025 | 14.26 | 14.34 | 14.05 | 14.10 | −0.63% | 825,805 |
| 4 dic 2025 | 14.24 | 14.48 | 14.18 | 14.19 | −0.70% | 1.57 M |
| 3 dic 2025 | 14.36 | 14.93 | 14.12 | 14.29 | −0.42% | 2.04 M |
| 2 dic 2025 | 14.72 | 14.72 | 14.23 | 14.35 | −1.91% | 1.64 M |
| 1 dic 2025 | 13.92 | 14.66 | 13.68 | 14.63 | +2.67% | 1.72 M |
| 28 nov 2025 | 14.39 | 14.40 | 14.05 | 14.25 | +0.21% | 700,439 |
| 26 nov 2025 | 14.17 | 14.49 | 14.05 | 14.22 | −0.91% | 1.36 M |
| 25 nov 2025 | 14.38 | 14.93 | 14.24 | 14.35 | +0.14% | 1.89 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.