Invitation Homes Inc (NY: INVH )

35.86 -0.25 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 18.78 19.22 18.75 19.18 5,093,116 +0.42(+2.23%)
Jan 30, 2018 18.81 18.93 18.70 18.76 3,349,191 -0.14(-0.77%)
Jan 29, 2018 19.21 19.23 18.90 18.90 1,958,638 -0.31(-1.60%)
Jan 26, 2018 19.31 19.43 19.12 19.21 1,719,392 -0.04(-0.22%)
Jan 25, 2018 19.25 19.43 19.13 19.25 2,559,654 -0.01(-0.04%)
Jan 24, 2018 19.53 19.71 19.25 19.26 3,396,960 -0.26(-1.35%)
Jan 23, 2018 19.17 19.53 19.10 19.53 2,918,240 +0.40(+2.10%)
Jan 22, 2018 18.87 19.14 18.87 19.13 2,862,635 +0.21(+1.13%)
Jan 19, 2018 19.13 19.13 18.69 18.91 3,737,519 -0.16(-0.85%)
Jan 18, 2018 19.07 19.23 18.96 19.07 6,060,682 -0.12(-0.62%)
Jan 17, 2018 19.46 19.56 19.12 19.19 4,009,875 -0.25(-1.27%)
Jan 16, 2018 19.42 19.54 19.39 19.44 3,551,427 +0.08(+0.40%)
Jan 12, 2018 19.36 19.36 19.36 0 -0.14(-0.70%)
Jan 11, 2018 19.57 19.65 19.47 19.50 2,626,996 -0.01(-0.04%)
Jan 10, 2018 19.54 19.33 19.51 2,624,392 +0.05(+0.26%)
Jan 09, 2018 19.70 19.70 19.37 19.46 2,346,308 -0.25(-1.25%)
Jan 08, 2018 19.74 19.80 19.49 19.71 3,488,232 +0.05(+0.26%)
Jan 05, 2018 19.71 19.76 19.56 19.65 3,497,691 +0.00(+0.00%)
Jan 04, 2018 20.02 20.13 19.64 19.65 2,130,953 -0.37(-1.83%)
Jan 03, 2018 20.10 20.22 19.91 20.02 3,219,387 -0.01(-0.04%)
Jan 02, 2018 20.11 20.11 19.96 20.03 2,756,457 -0.07(-0.34%)
Dec 29, 2017 20.10 20.10 20.10 0 -0.03(-0.13%)
Dec 28, 2017 19.97 20.15 19.87 20.12 1,612,510 +0.18(+0.90%)
Dec 27, 2017 19.93 19.98 19.83 19.94 1,311,341 +0.02(+0.09%)
Dec 26, 2017 19.87 20.05 19.82 19.93 1,417,375 +0.06(+0.30%)
Dec 22, 2017 19.96 19.96 19.73 19.87 2,106,053 -0.09(-0.47%)
Dec 21, 2017 19.98 20.12 19.83 19.96 6,285,889 +0.07(+0.34%)
Dec 20, 2017 20.14 20.21 19.82 19.89 4,190,127 -0.29(-1.44%)
Dec 19, 2017 20.44 20.64 20.08 20.18 3,171,315 -0.30(-1.46%)
Dec 18, 2017 20.66 20.72 20.46 20.48 2,968,195 -0.07(-0.33%)
Dec 15, 2017 20.48 20.58 20.22 20.55 2,584,215 +0.29(+1.43%)
Dec 14, 2017 20.27 20.34 20.16 20.26 2,629,793 +0.05(+0.25%)
Dec 13, 2017 20.24 20.33 20.12 20.21 5,287,201 +0.02(+0.08%)
Dec 12, 2017 20.11 20.40 20.08 20.19 3,137,142 +0.01(+0.04%)
Dec 11, 2017 20.21 20.25 20.08 20.18 3,303,613 +0.02(+0.08%)
Dec 08, 2017 20.17 20.22 19.85 20.17 3,609,296 +0.35(+1.76%)
Dec 07, 2017 19.68 19.83 19.50 19.82 3,764,994 +0.13(+0.65%)
Dec 06, 2017 19.59 19.73 19.42 19.69 4,571,223 +0.02(+0.09%)
Dec 05, 2017 19.97 19.99 19.59 19.67 4,289,956 -0.34(-1.70%)
Dec 04, 2017 20.12 20.18 20.06 20.01 3,474,091 -0.03(-0.17%)
Dec 01, 2017 20.06 20.12 19.87 20.05 3,082,182 -0.03(-0.17%)
Nov 30, 2017 20.02 20.17 19.88 20.08 9,986,949 +0.03(+0.17%)
Nov 29, 2017 19.75 20.13 19.62 20.05 9,615,881 +0.37(+1.86%)
Nov 28, 2017 19.91 19.98 19.66 19.68 6,006,424 -0.26(-1.33%)
Nov 27, 2017 20.23 20.28 19.92 19.94 6,043,816 -0.23(-1.14%)
Nov 24, 2017 20.11 20.24 19.86 20.17 1,163,552 +0.14(+0.68%)
Nov 22, 2017 19.88 20.40 19.82 20.04 3,464,059 +0.11(+0.56%)
Nov 21, 2017 19.58 19.94 19.53 19.93 6,010,577 +0.47(+2.41%)
Nov 20, 2017 19.31 19.54 19.00 19.46 7,093,365 +0.00(+0.00%)
Nov 17, 2017 19.88 19.88 19.38 19.46 6,501,204 -0.32(-1.60%)
Nov 16, 2017 19.70 20.07 19.62 19.77 30,051,584 +0.15(+0.78%)
Nov 15, 2017 20.11 20.17 19.58 19.62 21,965,862 -0.42(-2.09%)
Nov 14, 2017 20.05 20.13 19.84 20.04 2,147,324 -0.06(-0.30%)
Nov 13, 2017 20.29 20.41 19.99 20.10 2,321,979 -0.14(-0.67%)
Nov 10, 2017 19.96 20.37 19.89 20.23 3,106,072 +0.37(+1.85%)
Nov 09, 2017 19.65 20.02 18.79 19.87 3,647,883 +0.12(+0.60%)
Nov 08, 2017 19.66 19.92 19.65 19.75 2,330,698 -0.03(-0.17%)
Nov 07, 2017 19.73 19.97 19.73 19.78 3,864,951 +0.07(+0.35%)
Nov 06, 2017 19.50 19.77 19.48 19.71 2,549,907 +0.24(+1.23%)
Nov 03, 2017 19.72 19.72 19.27 19.48 6,503,845 -0.32(-1.59%)
Nov 02, 2017 19.35 19.90 19.30 19.79 3,920,063 +0.48(+2.47%)
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.