Skip to main content

Invitation Homes Inc (NY: INVH )

35.86 -0.25 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 32.03 32.19 31.62 31.71 6,394,484 -0.10(-0.32%)
Sep 29, 2022 32.16 32.26 31.56 31.82 4,979,578 -0.57(-1.77%)
Sep 28, 2022 32.08 32.50 31.46 32.39 5,553,961 +0.55(+1.74%)
Sep 27, 2022 32.51 32.75 31.80 31.84 4,770,651 -0.40(-1.25%)
Sep 26, 2022 32.74 32.74 32.02 32.24 6,142,111 -0.66(-2.00%)
Sep 23, 2022 32.59 33.41 32.57 32.90 7,176,817 +0.03(+0.09%)
Sep 22, 2022 32.61 33.11 32.12 32.87 7,833,293 +0.12(+0.37%)
Sep 21, 2022 33.73 33.89 32.75 32.75 5,073,446 -0.78(-2.32%)
Sep 20, 2022 34.24 34.37 33.33 33.53 6,115,753 -0.97(-2.80%)
Sep 19, 2022 34.12 34.50 33.83 34.49 8,608,913 -0.12(-0.35%)
Sep 16, 2022 34.47 34.75 34.11 34.62 104,247,344 -0.32(-0.91%)
Sep 15, 2022 35.76 36.03 34.89 34.94 7,885,730 -0.95(-2.64%)
Sep 14, 2022 36.49 36.65 35.63 35.88 9,033,118 -0.66(-1.80%)
Sep 13, 2022 37.06 37.44 36.49 36.54 7,093,339 -1.13(-2.99%)
Sep 12, 2022 37.15 37.75 37.01 37.67 6,913,638 +0.53(+1.42%)
Sep 09, 2022 36.49 37.23 36.33 37.14 5,772,099 +0.64(+1.75%)
Sep 08, 2022 36.32 36.83 36.28 36.50 6,733,277 -0.01(-0.03%)
Sep 07, 2022 35.71 36.68 35.70 36.51 9,032,761 +0.66(+1.83%)
Sep 06, 2022 35.88 36.55 35.76 35.86 20,481,644 +1.61(+4.69%)
Sep 02, 2022 34.60 35.12 34.14 34.25 4,593,092 -0.08(-0.22%)
Sep 01, 2022 33.86 34.36 33.44 34.33 3,096,197 +0.25(+0.74%)
Aug 31, 2022 34.07 34.51 33.99 34.07 4,026,145 +0.24(+0.72%)
Aug 30, 2022 34.65 34.73 33.68 33.83 2,587,147 -0.66(-1.91%)
Aug 29, 2022 34.77 34.90 34.49 34.49 1,943,818 -0.53(-1.50%)
Aug 26, 2022 35.90 35.90 34.98 35.01 1,932,348 -0.89(-2.49%)
Aug 25, 2022 35.57 35.93 35.40 35.90 2,298,103 +0.52(+1.46%)
Aug 24, 2022 35.01 35.79 35.01 35.39 1,623,225 +0.18(+0.51%)
Aug 23, 2022 35.77 35.90 34.88 35.21 2,445,828 -0.72(-2.01%)
Aug 22, 2022 36.16 36.33 35.90 35.93 2,541,405 -0.49(-1.34%)
Aug 19, 2022 36.48 36.56 36.18 36.42 1,616,218 -0.02(-0.05%)
Aug 18, 2022 37.34 37.39 36.41 36.44 1,913,374 -0.87(-2.34%)
Aug 17, 2022 37.08 37.54 37.04 37.31 1,366,542 -0.08(-0.20%)
Aug 16, 2022 37.22 37.69 37.10 37.39 1,381,945 +0.03(+0.08%)
Aug 15, 2022 37.32 37.37 37.04 37.36 1,801,673 +0.18(+0.48%)
Aug 12, 2022 36.72 37.21 36.64 37.18 1,538,088 +0.66(+1.80%)
Aug 11, 2022 36.68 36.88 36.44 36.52 2,461,388 -0.05(-0.13%)
Aug 10, 2022 36.58 36.63 36.04 36.57 1,553,102 +0.46(+1.27%)
Aug 09, 2022 35.65 36.13 35.36 36.11 2,104,317 +0.50(+1.40%)
Aug 08, 2022 35.67 36.16 35.42 35.61 2,734,728 +0.24(+0.69%)
Aug 05, 2022 35.18 35.45 34.81 35.37 2,526,163 -0.04(-0.11%)
Aug 04, 2022 35.17 35.41 34.96 35.41 2,337,892 +0.23(+0.66%)
Aug 03, 2022 35.58 35.89 35.15 35.17 2,728,797 -0.29(-0.82%)
Aug 02, 2022 35.93 36.14 35.41 35.46 2,198,677 -0.49(-1.38%)
Aug 01, 2022 36.38 36.56 35.89 35.96 2,202,859 -0.49(-1.33%)
Jul 29, 2022 36.05 36.55 35.55 36.44 3,218,675 +0.38(+1.06%)
Jul 28, 2022 35.02 36.12 34.75 36.06 4,327,237 +1.54(+4.46%)
Jul 27, 2022 34.25 34.56 33.94 34.52 3,074,757 +0.34(+0.98%)
Jul 26, 2022 34.12 34.36 33.93 34.18 1,894,816 +0.14(+0.41%)
Jul 25, 2022 34.00 34.14 33.72 34.04 2,819,032 +0.01(+0.03%)
Jul 22, 2022 34.05 34.43 33.79 34.03 2,866,085 +0.21(+0.63%)
Jul 21, 2022 33.47 33.82 33.16 33.82 2,711,334 +0.48(+1.43%)
Jul 20, 2022 33.33 33.61 33.05 33.34 2,852,335 +0.04(+0.11%)
Jul 19, 2022 33.39 33.42 32.61 33.30 3,000,341 +0.08(+0.25%)
Jul 18, 2022 33.67 33.79 33.04 33.22 2,934,984 -0.22(-0.67%)
Jul 15, 2022 33.22 33.57 32.84 33.44 2,771,374 +0.69(+2.11%)
Jul 14, 2022 32.57 33.22 32.43 32.75 4,369,728 -0.21(-0.65%)
Jul 13, 2022 32.29 33.28 32.03 32.97 8,644,093 +0.37(+1.15%)
Jul 12, 2022 32.39 33.46 32.21 32.59 9,825,910 -1.48(-4.36%)
Jul 11, 2022 33.94 34.21 33.68 34.08 1,944,142 +0.03(+0.08%)
Jul 08, 2022 34.04 34.25 33.79 34.05 2,643,702 -0.11(-0.33%)
Jul 07, 2022 34.15 34.37 33.97 34.16 2,498,032 +0.20(+0.58%)
Jul 06, 2022 33.71 34.48 33.70 33.97 3,239,194 +0.27(+0.80%)
Jul 05, 2022 33.18 33.72 32.54 33.70 3,867,551 +0.33(+0.98%)
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.