Invitation Homes Inc (NY: INVH )

36.04 +0.18 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 32.41 32.70 32.15 32.55 4,105,688 +0.28(+0.86%)
May 30, 2023 32.26 32.60 32.18 32.27 2,417,148 +0.19(+0.60%)
May 26, 2023 31.61 32.13 31.32 32.08 1,670,163 +0.47(+1.49%)
May 25, 2023 31.87 31.87 31.28 31.61 2,743,092 -0.04(-0.12%)
May 24, 2023 31.90 32.00 31.45 31.65 2,078,326 -0.36(-1.11%)
May 23, 2023 32.22 32.59 31.98 32.00 2,770,703 -0.32(-0.98%)
May 22, 2023 32.14 32.55 31.98 32.32 1,346,818 +0.11(+0.33%)
May 19, 2023 32.44 32.59 32.08 32.21 2,229,183 -0.01(-0.03%)
May 18, 2023 32.16 32.27 31.81 32.22 2,412,568 -0.06(-0.18%)
May 17, 2023 32.01 32.29 31.72 32.28 2,450,000 +0.37(+1.17%)
May 16, 2023 32.75 32.75 31.88 31.90 2,287,198 -0.84(-2.55%)
May 15, 2023 32.71 32.88 32.49 32.74 2,190,964 +0.07(+0.21%)
May 12, 2023 32.74 32.87 32.46 32.67 3,121,838 -0.02(-0.06%)
May 11, 2023 32.85 32.96 32.46 32.69 3,017,217 -0.43(-1.31%)
May 10, 2023 33.02 33.23 32.69 33.12 2,468,272 +0.41(+1.26%)
May 09, 2023 32.70 32.92 32.46 32.71 2,137,233 -0.07(-0.21%)
May 08, 2023 32.66 33.03 32.56 32.78 2,144,154 -0.01(-0.03%)
May 05, 2023 31.92 32.93 31.92 32.79 2,565,655 +0.96(+3.03%)
May 04, 2023 31.92 32.19 31.69 31.83 3,032,770 -0.07(-0.21%)
May 03, 2023 32.26 32.54 31.87 31.89 2,849,385 -0.19(-0.59%)
May 02, 2023 32.04 32.24 31.34 32.08 3,519,265 +0.22(+0.69%)
May 01, 2023 31.76 32.19 31.69 31.86 3,185,303 +0.05(+0.15%)
Apr 28, 2023 31.46 31.95 31.24 31.82 3,049,020 +0.48(+1.52%)
Apr 27, 2023 30.68 31.54 30.68 31.34 2,916,181 +0.70(+2.27%)
Apr 26, 2023 30.71 31.07 30.54 30.64 2,762,961 -0.22(-0.71%)
Apr 25, 2023 31.20 31.31 30.75 30.86 2,877,316 -0.46(-1.46%)
Apr 24, 2023 31.74 31.83 31.18 31.32 3,104,807 -0.42(-1.32%)
Apr 21, 2023 31.81 31.97 31.35 31.74 4,217,600 +0.10(+0.30%)
Apr 20, 2023 31.65 31.94 31.38 31.64 3,913,236 -0.10(-0.30%)
Apr 19, 2023 31.35 31.84 31.24 31.74 3,024,614 +0.17(+0.54%)
Apr 18, 2023 31.46 31.89 31.38 31.57 3,636,904 +0.10(+0.33%)
Apr 17, 2023 30.81 31.51 30.73 31.46 3,798,752 +0.76(+2.48%)
Apr 14, 2023 30.77 30.98 30.47 30.70 3,234,769 -0.01(-0.03%)
Apr 13, 2023 30.52 30.93 30.20 30.71 4,008,671 +0.24(+0.78%)
Apr 12, 2023 30.70 30.95 30.38 30.47 3,601,656 +0.04(+0.13%)
Apr 11, 2023 30.23 30.70 30.16 30.43 2,063,175 +0.27(+0.89%)
Apr 10, 2023 29.86 30.17 29.77 30.17 2,267,900 +0.14(+0.48%)
Apr 06, 2023 29.91 30.10 29.68 30.02 2,022,702 +0.27(+0.90%)
Apr 05, 2023 29.74 29.99 29.67 29.76 2,728,936 -0.04(-0.13%)
Apr 04, 2023 29.90 29.94 29.40 29.79 2,665,411 +0.06(+0.19%)
Apr 03, 2023 29.74 30.18 29.58 29.74 2,859,183 -0.04(-0.13%)
Mar 31, 2023 29.44 29.81 29.38 29.78 3,235,242 +0.51(+1.73%)
Mar 30, 2023 29.00 29.30 28.93 29.27 2,464,337 +0.45(+1.55%)
Mar 29, 2023 28.54 28.94 28.35 28.82 2,199,240 +0.73(+2.61%)
Mar 28, 2023 27.87 28.12 27.74 28.09 1,822,725 -0.07(-0.24%)
Mar 27, 2023 28.17 28.49 28.09 28.15 2,701,485 +0.09(+0.31%)
Mar 24, 2023 27.24 28.08 27.22 28.07 3,153,414 +0.72(+2.65%)
Mar 23, 2023 27.58 27.99 27.29 27.34 3,107,579 -0.10(-0.38%)
Mar 22, 2023 28.36 28.49 27.40 27.45 3,816,837 -1.33(-4.64%)
Mar 21, 2023 29.18 29.55 28.43 28.78 4,850,982 -0.40(-1.37%)
Mar 20, 2023 28.93 29.34 28.50 29.18 4,002,599 +0.11(+0.39%)
Mar 17, 2023 29.53 29.67 28.94 29.07 6,716,826 -0.58(-1.96%)
Mar 16, 2023 29.78 29.95 29.16 29.65 4,123,860 -0.34(-1.14%)
Mar 15, 2023 29.48 30.05 29.46 29.99 3,778,232 +0.19(+0.64%)
Mar 14, 2023 30.15 30.27 29.43 29.80 5,040,403 +0.12(+0.42%)
Mar 13, 2023 28.64 29.84 28.64 29.68 3,983,015 +0.83(+2.88%)
Mar 10, 2023 29.84 29.95 28.60 28.85 5,555,892 -0.96(-3.23%)
Mar 09, 2023 30.17 30.45 29.71 29.81 3,742,969 -0.34(-1.14%)
Mar 08, 2023 29.62 30.48 29.62 30.16 3,761,998 +0.51(+1.74%)
Mar 07, 2023 30.35 30.39 29.54 29.64 2,442,891 -0.74(-2.45%)
Mar 06, 2023 30.51 30.70 30.16 30.39 2,943,417 +0.04(+0.13%)
Mar 03, 2023 29.38 30.40 29.36 30.35 3,672,781 +1.19(+4.09%)
Mar 02, 2023 28.71 29.25 28.67 29.16 3,049,220 +0.21(+0.72%)
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.