Skip to main content

Invitation Homes Inc (NY: INVH )

36.04 +0.18 (+0.50%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 32.11 32.61 31.94 32.56 4,347,266 +0.39(+1.21%)
Nov 29, 2023 32.80 32.91 32.16 32.16 2,910,501 -0.32(-0.99%)
Nov 28, 2023 32.48 32.64 32.32 32.49 2,246,252 -0.10(-0.30%)
Nov 27, 2023 32.58 32.77 32.40 32.58 3,489,162 +0.03(+0.09%)
Nov 24, 2023 32.45 32.58 32.32 32.56 708,593 -0.01(-0.03%)
Nov 22, 2023 32.74 32.81 32.43 32.56 1,741,674 +0.20(+0.63%)
Nov 21, 2023 32.54 32.66 32.28 32.36 3,009,250 -0.33(-1.01%)
Nov 20, 2023 32.63 32.84 32.37 32.69 2,100,642 -0.03(-0.09%)
Nov 17, 2023 33.06 33.14 32.60 32.72 5,228,848 -0.01(-0.03%)
Nov 16, 2023 32.58 32.93 32.45 32.73 3,430,353 +0.29(+0.90%)
Nov 15, 2023 32.63 32.92 32.27 32.44 2,811,017 -0.20(-0.60%)
Nov 14, 2023 31.75 32.74 31.63 32.63 4,309,387 +1.88(+6.12%)
Nov 13, 2023 30.66 30.85 30.48 30.75 2,151,622 -0.17(-0.54%)
Nov 10, 2023 30.68 30.97 30.39 30.92 2,247,371 +0.46(+1.51%)
Nov 09, 2023 30.87 30.93 30.33 30.46 2,579,673 -0.27(-0.89%)
Nov 08, 2023 30.65 30.87 30.54 30.73 2,472,305 +0.24(+0.80%)
Nov 07, 2023 31.04 31.04 30.44 30.49 2,799,964 -0.46(-1.48%)
Nov 06, 2023 30.88 30.96 30.57 30.94 3,746,644 +0.00(+0.00%)
Nov 03, 2023 30.19 31.24 30.19 30.94 4,156,684 +1.15(+3.87%)
Nov 02, 2023 29.23 29.94 29.23 29.79 2,749,737 +1.00(+3.46%)
Nov 01, 2023 28.75 28.90 28.40 28.80 2,184,326 +0.06(+0.20%)
Oct 31, 2023 28.45 28.82 28.29 28.74 2,984,541 +0.41(+1.43%)
Oct 30, 2023 28.44 28.68 27.97 28.33 4,437,936 +0.45(+1.63%)
Oct 27, 2023 28.28 28.35 27.73 27.88 3,786,407 -0.24(-0.86%)
Oct 26, 2023 28.55 28.79 27.58 28.12 7,695,198 -1.23(-4.19%)
Oct 25, 2023 29.84 30.03 29.32 29.35 3,434,907 -0.76(-2.54%)
Oct 24, 2023 29.68 30.15 29.67 30.11 3,012,297 +0.49(+1.67%)
Oct 23, 2023 29.87 30.08 29.46 29.62 4,142,164 -0.57(-1.89%)
Oct 20, 2023 30.67 30.85 30.18 30.19 3,306,491 -0.36(-1.17%)
Oct 19, 2023 31.09 31.37 30.51 30.55 4,205,354 -0.62(-1.99%)
Oct 18, 2023 31.54 31.57 31.07 31.17 1,954,661 -0.50(-1.59%)
Oct 17, 2023 31.52 32.01 31.46 31.67 2,392,889 +0.03(+0.09%)
Oct 16, 2023 31.60 31.81 31.31 31.64 1,966,615 +0.15(+0.46%)
Oct 13, 2023 31.72 31.81 31.31 31.50 1,697,056 -0.12(-0.37%)
Oct 12, 2023 31.67 31.93 31.41 31.61 2,304,473 -0.26(-0.82%)
Oct 11, 2023 31.19 31.92 31.11 31.87 3,317,200 +0.95(+3.07%)
Oct 10, 2023 31.01 31.39 30.84 30.93 2,963,124 -0.23(-0.75%)
Oct 09, 2023 30.66 31.25 30.66 31.16 1,548,707 +0.21(+0.69%)
Oct 06, 2023 30.42 31.12 30.23 30.94 2,161,314 +0.30(+0.98%)
Oct 05, 2023 30.51 30.69 30.35 30.64 2,190,464 +0.09(+0.29%)
Oct 04, 2023 30.24 30.57 30.00 30.56 3,267,889 +0.48(+1.61%)
Oct 03, 2023 30.06 30.32 29.86 30.07 2,824,495 -0.21(-0.70%)
Oct 02, 2023 30.91 30.97 29.93 30.29 3,845,578 -0.39(-1.26%)
Sep 29, 2023 31.20 31.37 30.43 30.67 3,902,109 -0.07(-0.22%)
Sep 28, 2023 30.82 31.08 30.64 30.74 2,887,180 +0.06(+0.19%)
Sep 27, 2023 31.10 31.26 30.38 30.68 3,971,120 -0.29(-0.94%)
Sep 26, 2023 31.22 31.36 30.90 30.97 2,687,915 -0.48(-1.54%)
Sep 25, 2023 31.46 31.49 31.28 31.46 2,325,532 -0.17(-0.55%)
Sep 22, 2023 31.94 32.21 31.62 31.63 3,566,611 -0.32(-1.00%)
Sep 21, 2023 32.69 32.80 31.93 31.95 2,815,220 -0.92(-2.80%)
Sep 20, 2023 33.25 33.25 32.79 32.87 3,039,730 -0.10(-0.29%)
Sep 19, 2023 33.57 33.65 32.83 32.97 3,104,272 -0.60(-1.79%)
Sep 18, 2023 34.11 34.13 33.45 33.57 2,296,216 -0.59(-1.73%)
Sep 15, 2023 33.85 34.20 33.85 34.16 6,677,493 +0.14(+0.40%)
Sep 14, 2023 33.50 34.04 33.46 34.02 2,611,958 +0.83(+2.51%)
Sep 13, 2023 33.24 33.39 33.09 33.19 2,681,182 -0.04(-0.12%)
Sep 12, 2023 33.04 33.41 32.97 33.23 2,502,698 +0.25(+0.76%)
Sep 11, 2023 32.95 33.10 32.69 32.98 2,046,634 +0.18(+0.56%)
Sep 08, 2023 33.16 33.25 32.73 32.79 1,709,471 -0.32(-0.96%)
Sep 07, 2023 32.89 33.37 32.76 33.11 2,023,506 +0.24(+0.74%)
Sep 06, 2023 32.74 32.90 32.64 32.87 2,041,183 +0.09(+0.27%)
Sep 05, 2023 33.14 33.58 32.78 32.78 2,268,816 -0.30(-0.91%)
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.