Invitation Homes Inc (NY: INVH )

35.86 -0.25 (-0.69%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 26.28 26.88 26.08 26.71 3,902,425 +0.43(+1.62%)
Jan 28, 2021 25.97 26.78 25.97 26.29 3,964,259 +0.27(+1.05%)
Jan 27, 2021 26.74 26.78 25.95 26.01 4,902,326 -0.94(-3.50%)
Jan 26, 2021 26.81 27.14 26.54 26.96 2,876,949 +0.07(+0.27%)
Jan 25, 2021 27.06 27.17 26.68 26.88 2,524,322 -0.32(-1.17%)
Jan 22, 2021 27.14 27.48 27.01 27.20 2,443,541 -0.06(-0.23%)
Jan 21, 2021 27.07 27.28 26.87 27.26 3,310,950 +0.05(+0.20%)
Jan 20, 2021 26.50 27.43 26.36 27.21 4,033,865 +0.53(+2.00%)
Jan 19, 2021 26.83 26.96 26.44 26.68 3,656,395 -0.14(-0.51%)
Jan 15, 2021 26.20 26.90 25.93 26.81 3,199,084 +0.58(+2.21%)
Jan 14, 2021 26.13 26.48 25.91 26.23 5,070,748 +0.29(+1.12%)
Jan 13, 2021 26.01 26.33 25.91 25.94 4,263,823 -0.09(-0.35%)
Jan 12, 2021 26.37 26.45 26.02 26.03 4,589,987 -0.29(-1.10%)
Jan 11, 2021 26.43 26.59 26.20 26.32 3,020,418 -0.25(-0.95%)
Jan 08, 2021 26.28 26.69 26.18 26.58 2,994,913 +0.35(+1.35%)
Jan 07, 2021 26.39 26.48 25.96 26.22 4,144,774 -0.14(-0.55%)
Jan 06, 2021 26.25 26.47 26.00 26.37 5,301,160 +0.06(+0.24%)
Jan 05, 2021 26.00 26.44 25.83 26.30 4,495,791 +0.41(+1.57%)
Jan 04, 2021 26.96 27.08 25.85 25.90 3,774,611 -1.01(-3.77%)
Dec 31, 2020 26.91 26.91 26.91 1,689,448 +0.15(+0.58%)
Dec 30, 2020 26.37 26.76 26.30 26.76 1,689,448 +0.38(+1.44%)
Dec 29, 2020 26.71 26.92 26.24 26.38 1,285,414 -0.21(-0.78%)
Dec 28, 2020 26.47 26.62 26.29 26.59 1,971,301 +0.21(+0.79%)
Dec 24, 2020 26.10 26.38 26.06 26.38 680,606 +0.43(+1.64%)
Dec 23, 2020 26.44 26.59 25.93 25.95 2,268,804 -0.34(-1.31%)
Dec 22, 2020 25.90 26.34 25.81 26.30 2,181,277 +0.30(+1.15%)
Dec 21, 2020 25.40 26.09 25.28 26.00 3,535,229 +0.28(+1.09%)
Dec 18, 2020 26.76 26.76 25.65 25.72 6,528,838 -0.82(-3.07%)
Dec 17, 2020 26.51 26.61 26.33 26.53 3,661,727 +0.08(+0.31%)
Dec 16, 2020 26.70 26.93 26.34 26.45 2,700,541 -0.13(-0.48%)
Dec 15, 2020 26.26 26.59 25.71 26.58 4,279,433 +0.50(+1.91%)
Dec 14, 2020 26.44 26.76 26.02 26.08 3,960,939 -0.16(-0.62%)
Dec 11, 2020 26.22 26.39 25.96 26.24 2,695,278 +0.05(+0.17%)
Dec 10, 2020 26.35 26.64 26.11 26.20 3,295,246 -0.25(-0.96%)
Dec 09, 2020 26.64 26.82 26.09 26.45 2,802,861 -0.24(-0.92%)
Dec 08, 2020 26.73 26.84 26.46 26.69 2,558,234 -0.16(-0.61%)
Dec 07, 2020 27.20 27.38 26.82 26.86 3,412,757 -0.54(-1.98%)
Dec 04, 2020 26.81 27.43 26.73 27.40 4,560,850 +0.78(+2.93%)
Dec 03, 2020 26.18 26.72 25.92 26.62 3,837,506 +0.45(+1.73%)
Dec 02, 2020 26.53 26.82 26.14 26.17 3,316,298 -0.34(-1.26%)
Dec 01, 2020 26.10 26.59 25.99 26.50 4,042,211 +0.61(+2.34%)
Nov 30, 2020 26.06 26.12 25.79 25.90 7,513,479 -0.16(-0.63%)
Nov 27, 2020 26.53 26.55 25.93 26.06 2,209,241 -0.44(-1.68%)
Nov 25, 2020 25.98 26.55 25.83 26.50 4,595,503 +0.59(+2.27%)
Nov 24, 2020 25.69 26.03 25.56 25.91 5,894,912 +0.41(+1.60%)
Nov 23, 2020 25.67 25.87 25.49 25.51 4,651,714 -0.09(-0.35%)
Nov 20, 2020 25.41 25.66 25.34 25.60 3,554,010 +0.15(+0.61%)
Nov 19, 2020 25.58 25.72 25.20 25.44 4,767,554 -0.19(-0.74%)
Nov 18, 2020 26.11 26.50 25.62 25.63 4,587,305 -0.46(-1.77%)
Nov 17, 2020 26.25 26.43 25.97 26.10 2,452,951 -0.29(-1.10%)
Nov 16, 2020 26.79 26.81 25.94 26.39 3,986,506 -0.05(-0.17%)
Nov 13, 2020 26.02 26.51 26.02 26.43 3,212,879 +0.40(+1.53%)
Nov 12, 2020 26.38 26.38 25.74 26.03 3,163,922 -0.29(-1.10%)
Nov 11, 2020 25.62 26.36 25.38 26.32 5,177,208 +0.91(+3.57%)
Nov 10, 2020 25.09 25.46 24.56 25.42 10,704,090 +0.42(+1.67%)
Nov 09, 2020 27.73 27.79 24.85 25.00 10,579,158 -1.11(-4.27%)
Nov 06, 2020 26.17 26.56 26.01 26.11 3,034,019 +0.00(+0.00%)
Nov 05, 2020 26.14 26.38 26.00 26.11 3,186,874 +0.14(+0.52%)
Nov 04, 2020 25.35 26.10 25.24 25.98 3,957,214 +0.74(+2.93%)
Nov 03, 2020 25.19 25.45 25.00 25.24 2,960,579 +0.31(+1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.