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 (%)
Jan 31, 2022 38.38 38.78 38.77 3,548,112 +0.36(+0.94%)
Jan 28, 2022 37.08 38.37 36.54 38.41 4,209,735 +1.37(+3.69%)
Jan 27, 2022 37.72 38.07 36.83 37.04 5,174,531 -0.50(-1.33%)
Jan 26, 2022 38.16 38.49 37.23 37.54 4,313,783 -0.42(-1.10%)
Jan 25, 2022 38.04 38.30 37.43 37.95 3,126,378 -0.54(-1.42%)
Jan 24, 2022 38.31 38.59 37.32 38.50 4,983,106 -0.18(-0.45%)
Jan 21, 2022 38.64 39.20 38.45 38.67 4,986,567 +0.04(+0.10%)
Jan 20, 2022 39.34 39.59 38.61 38.64 7,336,201 -0.93(-2.36%)
Jan 19, 2022 39.99 40.37 39.56 39.57 3,049,163 -0.38(-0.95%)
Jan 18, 2022 39.83 40.03 39.44 39.95 3,077,745 -0.12(-0.30%)
Jan 14, 2022 40.07 0 -0.21(-0.53%)
Jan 13, 2022 40.22 40.47 40.22 40.28 4,876,086 +0.15(+0.37%)
Jan 12, 2022 39.78 40.25 39.74 40.13 2,307,811 +0.28(+0.70%)
Jan 11, 2022 39.41 39.91 38.98 39.86 2,454,254 +0.48(+1.22%)
Jan 10, 2022 39.25 39.38 38.78 39.38 3,507,449 -0.26(-0.65%)
Jan 07, 2022 40.20 40.41 39.40 39.63 4,705,587 -0.77(-1.90%)
Jan 06, 2022 40.60 40.74 40.21 40.40 3,458,467 -0.13(-0.32%)
Jan 05, 2022 41.77 42.04 40.43 40.53 4,122,372 -1.15(-2.75%)
Jan 04, 2022 41.55 42.22 41.55 41.67 3,482,991 +0.15(+0.36%)
Jan 03, 2022 41.91 42.13 40.64 41.53 4,684,008 -0.34(-0.82%)
Dec 31, 2021 41.73 42.29 41.73 41.87 3,121,331 +0.17(+0.40%)
Dec 30, 2021 41.73 41.93 41.64 41.70 1,824,311 -0.01(-0.02%)
Dec 29, 2021 41.22 41.91 41.10 41.71 2,738,508 +0.54(+1.30%)
Dec 28, 2021 41.13 41.32 40.97 41.18 2,024,048 +0.06(+0.13%)
Dec 27, 2021 40.70 41.13 40.44 41.12 1,750,110 +0.54(+1.32%)
Dec 23, 2021 40.71 40.89 40.31 40.59 1,788,383 -0.03(-0.07%)
Dec 22, 2021 40.17 40.63 40.17 40.61 3,050,301 +0.59(+1.48%)
Dec 21, 2021 39.50 40.06 39.50 40.02 3,380,036 +0.76(+1.93%)
Dec 20, 2021 39.21 39.50 38.81 39.26 4,635,590 -0.35(-0.89%)
Dec 17, 2021 39.57 39.98 39.33 39.62 8,534,906 +0.34(+0.87%)
Dec 16, 2021 39.41 39.79 39.03 39.27 5,097,758 -0.30(-0.77%)
Dec 15, 2021 38.92 39.62 38.86 39.58 5,051,246 +0.66(+1.71%)
Dec 14, 2021 39.78 39.85 38.75 38.91 4,235,031 -0.95(-2.39%)
Dec 13, 2021 39.48 40.14 39.48 39.86 3,900,039 +0.41(+1.03%)
Dec 10, 2021 39.48 39.74 39.26 39.46 4,207,764 +0.01(+0.02%)
Dec 09, 2021 39.89 40.05 39.44 39.45 4,576,446 -0.52(-1.29%)
Dec 08, 2021 39.49 40.24 39.36 39.97 3,874,862 +0.57(+1.45%)
Dec 07, 2021 39.33 39.69 39.15 39.39 3,928,230 +0.33(+0.85%)
Dec 06, 2021 38.77 39.44 38.72 39.06 3,066,440 +0.60(+1.56%)
Dec 03, 2021 38.32 38.59 37.98 38.46 4,143,722 +0.29(+0.75%)
Dec 02, 2021 36.97 38.37 36.94 38.17 3,733,378 +1.41(+3.84%)
Dec 01, 2021 37.67 38.33 36.76 36.76 4,749,640 -0.58(-1.56%)
Nov 30, 2021 37.98 38.30 37.32 37.34 7,198,806 -0.77(-2.01%)
Nov 29, 2021 38.22 38.51 37.82 38.11 5,131,251 +0.11(+0.29%)
Nov 26, 2021 38.42 38.71 37.98 38.00 2,146,025 -0.75(-1.93%)
Nov 24, 2021 38.01 38.83 37.93 38.75 2,679,697 +0.75(+1.97%)
Nov 23, 2021 37.64 38.20 37.48 38.00 2,284,136 +0.37(+0.98%)
Nov 22, 2021 37.80 37.97 37.41 37.63 3,009,065 -0.15(-0.39%)
Nov 19, 2021 37.95 38.09 37.50 37.78 2,763,546 -0.14(-0.37%)
Nov 18, 2021 37.49 37.92 37.71 37.92 4,040,825 +0.52(+1.38%)
Nov 17, 2021 37.34 37.41 36.65 37.40 2,872,236 -0.01(-0.02%)
Nov 16, 2021 37.77 37.81 37.24 37.41 3,869,697 -0.35(-0.93%)
Nov 15, 2021 37.46 37.78 37.28 37.76 1,868,521 +0.30(+0.81%)
Nov 12, 2021 37.53 37.67 37.34 37.45 3,271,414 +0.01(+0.02%)
Nov 11, 2021 37.49 37.54 37.04 37.45 1,952,276 -0.02(-0.05%)
Nov 10, 2021 37.57 37.46 2,791,166 +0.04(+0.10%)
Nov 09, 2021 37.40 37.50 37.15 37.43 3,331,859 +0.06(+0.17%)
Nov 08, 2021 37.55 37.57 36.97 37.36 2,984,265 -0.18(-0.47%)
Nov 05, 2021 37.62 38.03 37.45 37.54 2,851,078 +0.11(+0.29%)
Nov 04, 2021 38.16 38.34 37.32 37.43 3,055,651 -0.74(-1.93%)
Nov 03, 2021 38.30 38.44 37.79 38.16 3,716,477 -0.04(-0.10%)
Nov 02, 2021 38.08 38.47 37.84 38.20 2,542,110 +0.39(+1.02%)
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.