Anywhere Real Estate Inc (04M)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -6 | 5 | 5 | 5 | 1200 | 5 | DE |
| 4 | 0.58 | 14.0776699029 | 4.12 | 5 | 4.12 | 722 | 4.88847645 | DE |
| 12 | 1.7 | 56.6666666667 | 3 | 5 | 3 | 2342 | 3.90530673 | DE |
| 26 | -0.7 | -12.962962963 | 5.4 | 5.4 | 3 | 1696 | 4.18152014 | DE |
| 52 | -0.22 | -4.47154471545 | 4.92 | 7.15 | 3 | 2049 | 4.5263604 | DE |
| 156 | -1.2 | -20.3389830508 | 5.9 | 7.15 | 3 | 1971 | 4.5297048 | DE |
| 260 | -1.2 | -20.3389830508 | 5.9 | 7.15 | 3 | 1971 | 4.5297048 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727295960 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1727209560 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1727123160 | 5 | 0.66 | 15.21 | 5 | 5 | 5 | 1200 |
| 1726863960 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1726777560 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1726691160 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1726604760 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1726518360 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1726259160 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1726172760 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1726086360 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1725999960 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1725913560 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1725654360 | 4.34 | 0.5 | 13.02 | 4.12 | 4.34 | 4.12 | 244 |
| 1725568020 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1725481620 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1725395220 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1725308820 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1725049620 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1724963220 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1724876820 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1724790420 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1724704020 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1724444820 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1724358420 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1724272020 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1724185620 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1724099220 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1723840020 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1723753620 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1723667220 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1723580820 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1723494420 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1723235220 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1723148820 | 3.84 | -0.36 | -8.57 | 3.84 | 3.84 | 3.84 | 4000 |
| 1723062360 | 4.2 | -0.12 | -2.78 | 4.2 | 4.2 | 4.2 | 60 |
| 1722975960 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1722889560 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1722630360 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1722543960 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1722457560 | 4.32 | -0.12 | -2.70 | 4.32 | 4.32 | 4.32 | 1250 |
| 1722371220 | 4.44 | 0.3 | 7.25 | 4.4 | 4.44 | 4.4 | 1468 |
| 1722284820 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1722025620 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1721939220 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1721852820 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1721766420 | 4.1399999 | 0.04 | 0.98 | 4.08 | 4.1399999 | 4.0199999 | 2401 |
| 1721679960 | 4.0999999 | -0.34 | -7.66 | 4.0999999 | 4.0999999 | 4.0999999 | 4997 |
| 1721420760 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1721334360 | 4.44 | 0.34 | 8.29 | 4.44 | 4.44 | 4.44 | 700 |
| 1721248020 | 4.0999999 | 0.22 | 5.67 | 4.0999999 | 4.0999999 | 4.0999999 | 1400 |
| 1721161560 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1721075160 | 3.88 | 0.88 | 29.33 | 3.88 | 3.88 | 3.88 | 5380 |
| 1720816020 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1720729620 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1720643220 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1720556820 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1720470420 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1720211220 | 3 | -0.12 | -3.85 | 3 | 3 | 3 | 5000 |
| 1720072800 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1719986400 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1719900000 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1719813600 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1719554400 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1719468000 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1719381600 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
