Skip to main content

Invitation Homes Inc (NY: INVH )

35.52 +0.62 (+1.79%)
Streaming Delayed Price Updated: 10:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 33.34 33.49 32.80 33.31 4,733,377 +0.26(+0.79%)
Jun 29, 2023 33.19 33.28 32.78 33.05 3,896,985 -0.13(-0.38%)
Jun 28, 2023 32.89 33.34 32.77 33.18 3,353,212 +0.18(+0.56%)
Jun 27, 2023 32.75 33.05 32.48 32.99 1,818,978 +0.46(+1.40%)
Jun 26, 2023 31.79 32.57 31.62 32.54 3,079,172 +0.83(+2.63%)
Jun 23, 2023 32.46 32.53 31.60 31.71 5,244,266 -0.80(-2.47%)
Jun 22, 2023 33.23 33.27 32.26 32.51 2,353,256 -0.59(-1.78%)
Jun 21, 2023 33.17 33.25 32.88 33.10 2,474,496 -0.20(-0.61%)
Jun 20, 2023 33.24 33.48 33.02 33.30 2,919,705 -0.01(-0.03%)
Jun 16, 2023 33.46 33.56 33.21 33.31 4,907,900 +0.06(+0.17%)
Jun 15, 2023 32.90 33.30 32.64 33.26 3,251,712 +0.21(+0.64%)
May 08, 2023 32.92 33.30 32.82 33.04 2,127,054 -0.01(-0.03%)
May 05, 2023 32.18 33.20 32.18 33.05 2,545,194 +0.97(+3.03%)
May 04, 2023 32.18 32.45 31.95 32.08 3,008,583 -0.07(-0.21%)
May 03, 2023 32.52 32.80 32.13 32.15 2,826,662 -0.19(-0.59%)
May 02, 2023 32.30 32.50 31.59 32.34 3,491,199 +0.22(+0.69%)
May 01, 2023 32.01 32.45 31.95 32.12 3,159,901 +0.05(+0.15%)
Apr 28, 2023 31.72 32.21 31.50 32.07 3,024,705 +0.48(+1.52%)
Apr 27, 2023 30.93 31.79 30.93 31.59 2,892,925 +0.70(+2.27%)
Apr 26, 2023 30.96 31.32 30.79 30.89 2,740,926 -0.22(-0.71%)
Apr 25, 2023 31.45 31.56 31.00 31.11 2,854,370 -0.46(-1.46%)
Apr 24, 2023 31.99 32.08 31.43 31.57 3,080,047 -0.42(-1.32%)
Apr 21, 2023 32.06 32.23 31.60 31.99 4,183,964 +0.10(+0.30%)
Apr 20, 2023 31.91 32.20 31.63 31.90 3,882,028 -0.10(-0.30%)
Apr 19, 2023 31.60 32.09 31.49 31.99 3,000,493 +0.17(+0.54%)
Apr 18, 2023 31.72 32.14 31.63 31.82 3,607,900 +0.11(+0.33%)
Apr 17, 2023 31.06 31.76 30.98 31.72 3,768,457 +0.77(+2.48%)
Apr 14, 2023 31.01 31.23 30.71 30.95 3,208,972 -0.01(-0.03%)
Apr 13, 2023 30.76 31.18 30.44 30.96 3,976,702 +0.24(+0.78%)
Apr 12, 2023 30.95 31.20 30.63 30.72 3,572,933 +0.04(+0.13%)
Apr 11, 2023 30.48 30.95 30.40 30.68 2,046,722 +0.27(+0.88%)
Apr 10, 2023 30.10 30.41 30.01 30.41 2,249,814 +0.14(+0.48%)
Apr 06, 2023 30.15 30.35 29.91 30.26 2,006,571 +0.27(+0.90%)
Apr 05, 2023 29.98 30.24 29.91 30.00 2,707,173 -0.04(-0.13%)
Apr 04, 2023 30.14 30.18 29.64 30.03 2,644,154 +0.06(+0.19%)
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.