Skip to main content

Invitation Homes Inc (NY: INVH )

35.33 +0.43 (+1.22%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 28.47 28.59 27.90 28.26 2,555,083 -0.37(-1.30%)
Dec 29, 2022 27.97 28.67 27.81 28.63 2,575,478 +0.88(+3.16%)
Dec 28, 2022 28.47 28.55 27.74 27.75 2,251,068 -0.59(-2.09%)
Dec 27, 2022 28.49 28.50 28.09 28.35 2,126,254 -0.16(-0.57%)
Dec 23, 2022 28.15 28.52 27.94 28.51 1,612,214 +0.27(+0.95%)
Dec 22, 2022 28.24 28.31 27.72 28.24 2,948,340 -0.14(-0.50%)
Dec 21, 2022 28.36 28.62 28.13 28.38 3,270,883 +0.23(+0.81%)
Dec 20, 2022 28.17 28.40 27.82 28.16 3,327,057 -0.21(-0.74%)
Dec 19, 2022 28.92 28.92 28.16 28.36 3,053,556 -0.60(-2.07%)
Dec 16, 2022 29.20 29.22 28.26 28.97 8,642,946 -0.80(-2.69%)
Dec 15, 2022 30.21 30.43 29.64 29.77 3,293,920 -0.75(-2.47%)
Dec 14, 2022 30.59 31.14 30.31 30.52 3,679,757 -0.04(-0.12%)
Dec 13, 2022 30.62 30.88 29.97 30.56 4,716,520 +0.86(+2.89%)
Dec 12, 2022 30.14 30.16 29.24 29.70 8,712,925 -0.42(-1.39%)
Dec 09, 2022 30.52 30.72 30.10 30.12 4,971,201 -0.50(-1.62%)
Dec 08, 2022 30.48 31.20 30.48 30.62 5,808,819 -0.07(-0.22%)
Dec 07, 2022 30.09 30.74 30.03 30.68 3,422,637 +0.50(+1.64%)
Dec 06, 2022 30.75 30.83 29.93 30.19 3,366,500 -0.47(-1.52%)
Dec 05, 2022 30.56 30.89 30.28 30.65 3,308,234 -0.20(-0.65%)
Dec 02, 2022 30.50 30.96 30.35 30.85 2,493,283 +0.01(+0.03%)
Dec 01, 2022 31.26 31.63 30.50 30.84 3,591,295 -0.27(-0.86%)
Nov 30, 2022 30.00 31.15 29.85 31.11 5,298,203 +0.68(+2.22%)
Nov 29, 2022 29.41 30.48 29.36 30.43 3,384,154 +0.89(+3.00%)
Nov 28, 2022 30.09 30.39 29.47 29.55 2,714,259 -0.70(-2.30%)
Nov 25, 2022 30.11 30.31 29.96 30.24 1,122,877 +0.11(+0.38%)
Nov 23, 2022 30.00 30.45 29.79 30.13 2,551,793 +0.02(+0.06%)
Nov 22, 2022 29.80 30.16 29.68 30.11 3,124,861 +0.31(+1.06%)
Nov 21, 2022 29.75 30.01 29.37 29.80 3,346,598 -0.02(-0.06%)
Nov 18, 2022 29.77 29.92 29.43 29.81 5,525,611 +0.47(+1.59%)
Nov 17, 2022 29.32 29.63 29.14 29.35 3,539,216 -0.38(-1.28%)
Nov 16, 2022 30.19 30.37 29.69 29.73 3,184,542 -0.47(-1.55%)
Nov 15, 2022 30.46 30.55 30.11 30.20 5,404,864 +0.35(+1.18%)
Nov 14, 2022 30.29 30.58 29.83 29.84 3,689,081 -0.65(-2.13%)
Nov 11, 2022 30.89 31.10 30.43 30.49 3,722,784 -0.30(-0.96%)
Nov 10, 2022 29.53 30.89 29.46 30.79 5,297,911 +2.36(+8.32%)
Nov 09, 2022 28.62 29.03 28.34 28.42 3,636,675 -0.29(-1.00%)
Nov 08, 2022 28.43 28.96 28.18 28.71 4,253,948 +0.38(+1.35%)
Nov 07, 2022 29.61 29.69 28.30 28.33 4,865,179 -1.05(-3.57%)
Nov 04, 2022 29.86 29.95 28.74 29.38 5,342,447 -0.31(-1.05%)
Nov 03, 2022 29.42 29.97 28.98 29.69 5,195,293 -0.09(-0.32%)
Nov 02, 2022 29.92 30.68 29.62 29.78 5,340,950 -0.18(-0.60%)
Nov 01, 2022 30.24 30.31 29.75 29.96 5,239,000 -0.04(-0.13%)
Oct 31, 2022 30.09 30.57 29.98 30.00 4,716,979 -0.30(-1.00%)
Oct 28, 2022 29.21 30.37 29.06 30.30 4,779,569 +0.91(+3.09%)
Oct 27, 2022 28.59 30.21 28.59 29.39 9,880,499 -2.46(-7.73%)
Oct 26, 2022 32.13 32.39 31.78 31.86 4,569,498 -0.29(-0.91%)
Oct 25, 2022 31.29 32.23 31.14 32.15 4,115,240 +1.02(+3.28%)
Oct 24, 2022 31.68 31.79 30.93 31.13 2,928,534 -0.21(-0.66%)
Oct 21, 2022 30.87 31.37 30.51 31.34 3,398,027 +0.53(+1.72%)
Oct 20, 2022 30.86 31.23 30.66 30.81 2,801,484 +0.04(+0.12%)
Oct 19, 2022 31.01 31.29 30.61 30.77 3,627,830 -0.75(-2.37%)
Oct 18, 2022 31.52 31.95 31.30 31.52 4,231,516 +0.41(+1.31%)
Oct 17, 2022 30.42 31.27 30.24 31.11 3,633,826 +1.19(+3.99%)
Oct 14, 2022 31.13 31.19 29.89 29.92 3,208,598 -0.84(-2.74%)
Oct 13, 2022 29.93 30.98 29.68 30.76 4,485,215 +0.27(+0.90%)
Oct 12, 2022 31.16 31.23 30.46 30.48 3,902,969 -0.73(-2.34%)
Oct 11, 2022 30.43 31.40 30.12 31.21 6,082,187 +0.79(+2.58%)
Oct 10, 2022 30.77 31.03 30.43 30.43 4,288,348 -0.20(-0.65%)
Oct 07, 2022 31.59 31.84 30.45 30.63 6,112,629 -1.28(-4.01%)
Oct 06, 2022 32.44 32.75 31.84 31.90 4,580,512 -0.53(-1.63%)
Oct 05, 2022 32.72 32.88 31.87 32.43 3,546,552 -0.74(-2.23%)
Oct 04, 2022 33.17 33.68 32.91 33.17 4,768,091 +0.10(+0.32%)
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.