Skip to main content

Invitation Homes Inc (NY: INVH )

35.61 +0.71 (+2.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 19.73 19.73 19.73 0 +0.14(+0.71%)
Mar 28, 2018 19.41 19.66 19.41 19.59 2,030,520 +0.18(+0.93%)
Mar 27, 2018 19.23 19.52 18.96 19.41 2,623,686 +0.22(+1.13%)
Mar 26, 2018 19.10 19.20 18.94 19.19 2,310,257 +0.27(+1.42%)
Mar 23, 2018 19.10 19.16 18.84 18.92 2,042,051 -0.16(-0.82%)
Mar 22, 2018 19.12 19.42 19.05 19.08 1,805,177 -0.10(-0.54%)
Mar 21, 2018 19.24 19.32 19.00 19.18 1,684,000 -0.10(-0.54%)
Mar 20, 2018 19.54 19.64 19.11 19.29 3,207,084 -0.24(-1.24%)
Mar 19, 2018 19.67 19.67 19.38 19.53 1,911,440 -0.16(-0.79%)
Mar 16, 2018 19.52 19.73 19.44 19.68 9,029,707 +0.13(+0.66%)
Mar 15, 2018 19.57 19.64 19.34 19.55 1,824,013 +0.02(+0.09%)
Mar 14, 2018 19.61 19.70 19.48 19.54 2,378,645 -0.04(-0.22%)
Mar 13, 2018 19.70 19.82 19.49 19.58 2,298,910 -0.03(-0.13%)
Mar 12, 2018 19.53 19.79 19.51 19.61 2,593,434 +0.03(+0.13%)
Mar 09, 2018 19.52 19.67 19.36 19.58 3,659,189 +0.09(+0.49%)
Mar 08, 2018 19.42 19.52 19.23 19.48 1,487,996 +0.15(+0.76%)
Mar 07, 2018 19.36 19.34 2,650,844 +0.23(+1.22%)
Mar 06, 2018 19.05 19.25 18.91 19.10 2,230,755 +0.05(+0.27%)
Mar 05, 2018 18.95 19.23 18.87 19.05 3,160,462 +0.05(+0.27%)
Mar 02, 2018 18.85 19.15 18.80 19.00 2,146,339 +0.07(+0.36%)
Mar 01, 2018 18.71 19.10 18.53 18.93 3,299,154 +0.14(+0.74%)
Feb 28, 2018 18.76 18.93 18.57 18.79 3,159,557 +0.20(+1.07%)
Feb 27, 2018 18.90 18.94 18.43 18.59 3,299,338 -0.35(-1.87%)
Feb 26, 2018 18.98 19.00 18.78 18.95 2,275,190 -0.02(-0.09%)
Feb 23, 2018 18.73 18.98 18.57 18.97 3,377,146 +0.23(+1.25%)
Feb 22, 2018 18.83 18.73 5,623,883 +0.72(+3.98%)
Feb 21, 2018 18.31 18.52 18.00 18.02 2,393,746 -0.35(-1.93%)
Feb 20, 2018 18.49 18.73 18.28 18.37 2,777,584 -0.22(-1.21%)
Feb 16, 2018 18.59 18.59 18.59 0 +0.01(+0.05%)
Feb 15, 2018 18.47 18.66 18.30 18.59 2,159,842 +0.16(+0.89%)
Feb 14, 2018 18.06 18.44 18.03 18.42 3,596,751 +0.23(+1.28%)
Feb 13, 2018 18.15 18.26 17.99 18.19 1,571,627 +0.04(+0.24%)
Feb 12, 2018 18.06 18.26 17.49 18.15 2,965,445 +0.14(+0.77%)
Feb 09, 2018 17.78 18.12 17.49 18.01 3,324,633 +0.34(+1.95%)
Feb 08, 2018 18.20 18.26 17.60 17.66 3,878,016 -0.54(-2.97%)
Feb 07, 2018 18.28 18.43 18.08 18.20 3,150,195 -0.06(-0.33%)
Feb 06, 2018 17.92 18.56 17.92 18.27 4,383,433 -0.14(-0.75%)
Feb 05, 2018 18.79 18.94 18.11 18.40 2,701,026 -0.57(-2.99%)
Feb 02, 2018 18.84 19.10 18.77 18.97 2,323,351 +0.02(+0.09%)
Feb 01, 2018 19.33 19.46 18.93 18.95 2,247,134 -0.38(-1.96%)
Jan 31, 2018 18.94 19.38 18.90 19.33 5,052,499 +0.42(+2.23%)
Jan 30, 2018 18.96 19.08 18.85 18.91 3,322,481 -0.15(-0.77%)
Jan 29, 2018 19.37 19.38 19.05 19.06 1,943,018 -0.31(-1.60%)
Jan 26, 2018 19.47 19.59 19.27 19.37 1,705,680 -0.04(-0.22%)
Jan 25, 2018 19.40 19.58 19.28 19.41 2,539,240 -0.01(-0.04%)
Jan 24, 2018 19.68 19.86 19.41 19.42 3,369,869 -0.27(-1.35%)
Jan 23, 2018 19.32 19.68 19.25 19.68 2,894,967 +0.40(+2.10%)
Jan 22, 2018 19.02 19.30 19.02 19.28 2,839,806 +0.21(+1.13%)
Jan 19, 2018 19.28 19.28 18.85 19.06 3,707,713 -0.16(-0.85%)
Jan 18, 2018 19.23 19.38 19.11 19.23 6,012,348 -0.12(-0.62%)
Jan 17, 2018 19.61 19.72 19.27 19.35 3,977,897 -0.25(-1.27%)
Jan 16, 2018 19.57 19.70 19.55 19.60 3,523,104 +0.08(+0.40%)
Jan 12, 2018 19.52 19.52 19.52 0 -0.14(-0.70%)
Jan 11, 2018 19.73 19.80 19.62 19.66 2,606,046 -0.01(-0.04%)
Jan 10, 2018 19.70 19.48 19.67 2,603,462 +0.05(+0.26%)
Jan 09, 2018 19.86 19.86 19.52 19.61 2,327,596 -0.25(-1.26%)
Jan 08, 2018 19.90 19.96 19.65 19.86 3,460,413 +0.05(+0.26%)
Jan 05, 2018 19.86 19.92 19.72 19.81 3,469,797 +0.00(+0.00%)
Jan 04, 2018 20.18 20.29 19.80 19.81 2,113,959 -0.37(-1.83%)
Jan 03, 2018 20.26 20.38 20.07 20.18 3,193,713 -0.01(-0.04%)
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.