Skip to main content

Invitation Homes Inc (NY: INVH )

35.38 +0.48 (+1.39%)
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 26.49 27.10 26.29 26.93 3,871,304 +0.43(+1.62%)
Jan 28, 2021 26.18 26.99 26.18 26.50 3,932,645 +0.27(+1.05%)
Jan 27, 2021 26.95 27.00 26.16 26.22 4,863,230 -0.95(-3.50%)
Jan 26, 2021 27.03 27.36 26.75 27.17 2,854,006 +0.07(+0.27%)
Jan 25, 2021 27.27 27.39 26.89 27.10 2,504,190 -0.32(-1.17%)
Jan 22, 2021 27.36 27.70 27.23 27.42 2,424,053 -0.06(-0.23%)
Jan 21, 2021 27.29 27.50 27.08 27.48 3,284,545 +0.05(+0.20%)
Jan 20, 2021 26.72 27.65 26.57 27.43 4,001,695 +0.54(+2.00%)
Jan 19, 2021 27.05 27.17 26.65 26.89 3,627,235 -0.14(-0.51%)
Jan 15, 2021 26.41 27.12 26.14 27.03 3,173,571 +0.58(+2.21%)
Jan 14, 2021 26.34 26.69 26.12 26.44 5,030,309 +0.29(+1.12%)
Jan 13, 2021 26.21 26.54 26.12 26.15 4,229,819 -0.09(-0.35%)
Jan 12, 2021 26.58 26.66 26.23 26.24 4,553,383 -0.29(-1.10%)
Jan 11, 2021 26.64 26.81 26.41 26.53 2,996,330 -0.26(-0.95%)
Jan 08, 2021 26.49 26.91 26.39 26.79 2,971,028 +0.36(+1.35%)
Jan 07, 2021 26.60 26.69 26.17 26.43 4,111,720 -0.15(-0.55%)
Jan 06, 2021 26.46 26.68 26.21 26.58 5,258,884 +0.06(+0.24%)
Jan 05, 2021 26.21 26.65 26.04 26.52 4,459,937 +0.41(+1.57%)
Jan 04, 2021 27.17 27.30 26.06 26.10 3,744,509 -1.02(-3.77%)
Dec 31, 2020 27.13 27.13 27.13 1,675,974 +0.16(+0.58%)
Dec 30, 2020 26.58 26.97 26.52 26.97 1,675,974 +0.38(+1.44%)
Dec 29, 2020 26.93 27.14 26.45 26.59 1,275,163 -0.21(-0.78%)
Dec 28, 2020 26.68 26.84 26.50 26.80 1,955,580 +0.21(+0.79%)
Dec 24, 2020 26.31 26.59 26.27 26.59 675,179 +0.43(+1.64%)
Dec 23, 2020 26.65 26.80 26.14 26.16 2,250,711 -0.35(-1.31%)
Dec 22, 2020 26.10 26.55 26.01 26.51 2,163,881 +0.30(+1.15%)
Dec 21, 2020 25.60 26.30 25.48 26.21 3,507,035 +0.28(+1.09%)
Dec 18, 2020 26.97 26.97 25.85 25.92 6,476,770 -0.82(-3.07%)
Dec 17, 2020 26.73 26.83 26.54 26.74 3,632,524 +0.08(+0.31%)
Dec 16, 2020 26.92 27.15 26.55 26.66 2,679,004 -0.13(-0.48%)
Dec 15, 2020 26.47 26.80 25.91 26.79 4,245,305 +0.50(+1.91%)
Dec 14, 2020 26.65 26.97 26.23 26.29 3,929,350 -0.16(-0.62%)
Dec 11, 2020 26.43 26.61 26.17 26.45 2,673,783 +0.05(+0.17%)
Dec 10, 2020 26.56 26.85 26.32 26.41 3,268,967 -0.26(-0.96%)
Dec 09, 2020 26.85 27.04 26.30 26.66 2,780,508 -0.25(-0.92%)
Dec 08, 2020 26.94 27.05 26.67 26.91 2,537,832 -0.16(-0.61%)
Dec 07, 2020 27.42 27.60 27.04 27.07 3,385,540 -0.55(-1.98%)
Dec 04, 2020 27.03 27.65 26.94 27.62 4,524,477 +0.79(+2.93%)
Dec 03, 2020 26.39 26.94 26.13 26.84 3,806,902 +0.46(+1.73%)
Dec 02, 2020 26.74 27.04 26.35 26.38 3,289,850 -0.34(-1.27%)
Dec 01, 2020 26.31 26.80 26.20 26.72 4,009,974 +0.61(+2.34%)
Nov 30, 2020 26.27 26.33 26.00 26.10 7,453,560 -0.16(-0.63%)
Nov 27, 2020 26.74 26.76 26.14 26.27 2,191,622 -0.45(-1.68%)
Nov 25, 2020 26.19 26.76 26.04 26.72 4,558,854 +0.59(+2.27%)
Nov 24, 2020 25.89 26.24 25.77 26.12 5,847,900 +0.41(+1.60%)
Nov 23, 2020 25.88 26.08 25.69 25.71 4,614,617 -0.09(-0.35%)
Nov 20, 2020 25.61 25.87 25.55 25.80 3,525,667 +0.16(+0.61%)
Nov 19, 2020 25.78 25.93 25.40 25.65 4,729,533 -0.19(-0.74%)
Nov 18, 2020 26.32 26.72 25.82 25.84 4,550,721 -0.47(-1.77%)
Nov 17, 2020 26.46 26.64 26.18 26.31 2,433,389 -0.29(-1.10%)
Nov 16, 2020 27.01 27.03 26.15 26.60 3,954,714 -0.05(-0.17%)
Nov 13, 2020 26.23 26.73 26.23 26.64 3,187,257 +0.40(+1.53%)
Nov 12, 2020 26.59 26.59 25.95 26.24 3,138,690 -0.29(-1.10%)
Nov 11, 2020 25.82 26.57 25.58 26.53 5,135,920 +0.91(+3.57%)
Nov 10, 2020 25.29 25.66 24.76 25.62 10,618,726 +0.42(+1.67%)
Nov 09, 2020 27.95 28.01 25.05 25.20 10,494,790 -1.12(-4.27%)
Nov 06, 2020 26.38 26.78 26.22 26.32 3,009,822 +0.00(+0.00%)
Nov 05, 2020 26.35 26.59 26.21 26.32 3,161,459 +0.14(+0.52%)
Nov 04, 2020 25.55 26.31 25.44 26.19 3,925,655 +0.75(+2.93%)
Nov 03, 2020 25.39 25.65 25.20 25.44 2,936,969 +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.