Invitation Homes Inc (NY: INVH )

33.90 -0.43 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2022 34.86 34.86 34.09 34.33 5,768,278 -0.70(-2.00%)
Sep 23, 2022 34.70 35.57 34.68 35.03 6,740,007 +0.03(+0.09%)
Sep 22, 2022 34.72 35.26 34.20 35.00 7,356,527 +0.13(+0.37%)
Sep 21, 2022 35.92 36.09 34.87 34.87 4,764,656 -0.83(-2.32%)
Sep 20, 2022 36.46 36.60 35.49 35.70 5,743,524 -1.03(-2.80%)
Sep 19, 2022 36.33 36.73 36.02 36.73 8,084,940 -0.13(-0.35%)
Sep 16, 2022 36.70 37.00 36.32 36.86 97,902,432 -0.34(-0.91%)
Sep 15, 2022 38.08 38.36 37.15 37.20 7,405,773 -1.01(-2.64%)
Sep 14, 2022 38.85 39.03 37.94 38.21 8,483,326 -0.70(-1.80%)
Sep 13, 2022 39.46 39.87 38.86 38.91 6,661,610 -1.20(-2.99%)
Sep 12, 2022 39.56 40.20 39.41 40.11 6,492,846 +0.56(+1.42%)
Sep 09, 2022 38.86 39.64 38.68 39.55 5,420,786 +0.68(+1.75%)
Sep 08, 2022 38.67 39.22 38.63 38.87 6,323,463 -0.01(-0.03%)
Sep 07, 2022 38.02 39.05 38.01 38.88 8,482,991 +0.70(+1.83%)
Sep 06, 2022 38.20 38.92 38.08 38.18 19,235,048 +1.71(+4.69%)
Sep 02, 2022 36.84 37.40 36.35 36.47 4,313,538 -0.08(-0.22%)
Sep 01, 2022 36.05 36.59 35.61 36.55 2,907,750 +0.27(+0.74%)
Aug 31, 2022 36.28 36.75 36.20 36.28 3,781,098 +0.26(+0.72%)
Aug 30, 2022 36.90 36.98 35.86 36.02 2,429,683 -0.70(-1.91%)
Aug 29, 2022 37.02 37.16 36.72 36.72 1,825,510 -0.56(-1.50%)
Aug 26, 2022 38.23 38.23 37.25 37.28 1,814,738 -0.95(-2.48%)
Aug 25, 2022 37.87 38.26 37.69 38.23 2,158,232 +0.55(+1.46%)
Aug 24, 2022 37.28 38.11 37.28 37.68 1,524,429 +0.19(+0.51%)
Aug 23, 2022 38.09 38.23 37.14 37.49 2,296,965 -0.77(-2.01%)
Aug 22, 2022 38.50 38.68 38.23 38.26 2,386,725 -0.52(-1.34%)
Aug 19, 2022 38.84 38.93 38.52 38.78 1,517,849 -0.02(-0.05%)
Aug 18, 2022 39.76 39.81 38.77 38.80 1,796,919 -0.93(-2.34%)
Aug 17, 2022 39.48 39.97 39.44 39.73 1,283,369 -0.08(-0.20%)
Aug 16, 2022 39.63 40.13 39.51 39.81 1,297,835 +0.03(+0.08%)
Aug 15, 2022 39.74 39.79 39.44 39.78 1,692,016 +0.19(+0.48%)
Aug 12, 2022 39.10 39.62 39.01 39.59 1,444,474 +0.70(+1.80%)
Aug 11, 2022 39.06 39.27 38.80 38.89 2,311,578 -0.05(-0.13%)
Aug 10, 2022 38.95 39.00 38.38 38.94 1,458,574 +0.49(+1.27%)
Aug 09, 2022 37.96 38.48 37.65 38.45 1,976,240 +0.53(+1.40%)
Aug 08, 2022 37.98 38.50 37.72 37.92 2,568,282 +0.04(+0.11%)
Aug 05, 2022 37.68 37.97 37.28 37.88 2,358,632 -0.04(-0.11%)
Aug 04, 2022 37.67 37.93 37.44 37.92 2,182,847 +0.25(+0.66%)
Aug 03, 2022 38.11 38.44 37.65 37.67 2,547,828 -0.31(-0.82%)
Aug 02, 2022 38.48 38.71 37.93 37.98 2,052,865 -0.53(-1.38%)
Aug 01, 2022 38.96 39.16 38.44 38.51 2,056,769 -0.52(-1.33%)
Jul 29, 2022 38.61 39.15 38.08 39.03 3,005,218 +0.41(+1.06%)
Jul 28, 2022 37.51 38.69 37.22 38.62 4,040,262 +1.65(+4.46%)
Jul 27, 2022 36.68 37.01 36.35 36.97 2,870,845 +0.36(+0.98%)
Jul 26, 2022 36.54 36.80 36.34 36.61 1,769,155 +0.15(+0.41%)
Jul 25, 2022 36.42 36.56 36.12 36.46 2,632,079 +0.01(+0.03%)
Jul 22, 2022 36.47 36.88 36.19 36.45 2,676,011 +0.23(+0.64%)
Jul 21, 2022 35.85 36.22 35.52 36.22 2,531,523 +0.51(+1.43%)
Jul 20, 2022 35.70 36.00 35.40 35.71 2,663,173 +0.04(+0.11%)
Jul 19, 2022 35.76 35.79 34.93 35.67 2,801,364 +0.09(+0.25%)
Jul 18, 2022 36.06 36.19 35.39 35.58 2,740,341 -0.24(-0.67%)
Jul 15, 2022 35.58 35.95 35.17 35.82 2,587,581 +0.74(+2.11%)
Jul 14, 2022 34.88 35.58 34.73 35.08 4,079,935 -0.23(-0.65%)
Jul 13, 2022 34.58 35.64 34.31 35.31 8,070,831 +0.40(+1.15%)
Jul 12, 2022 34.69 35.84 34.50 34.91 9,174,272 -1.59(-4.36%)
Jul 11, 2022 36.35 36.64 36.07 36.50 1,815,210 +0.03(+0.08%)
Jul 08, 2022 36.46 36.69 36.19 36.47 2,468,376 -0.12(-0.33%)
Jul 07, 2022 36.58 36.81 36.38 36.59 2,332,367 +0.21(+0.58%)
Jul 06, 2022 36.10 36.93 36.09 36.38 3,024,376 +0.29(+0.80%)
Jul 05, 2022 35.54 36.11 34.85 36.09 3,611,062 +0.35(+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.