Skip to main content

Invitation Homes Inc (NY: INVH )

33.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 33.62 34.00 33.46 33.94 2,840,871 +0.35(+1.04%)
Dec 03, 2024 33.92 34.02 33.54 33.59 2,588,435 -0.31(-0.91%)
Dec 02, 2024 34.22 34.27 33.72 33.90 2,359,541 -0.35(-1.02%)
Nov 29, 2024 34.61 34.87 34.25 34.25 2,162,211 -0.36(-1.04%)
Nov 27, 2024 34.48 34.72 34.33 34.61 1,992,965 +0.45(+1.32%)
Nov 26, 2024 33.89 34.32 33.73 34.16 2,538,834 +0.32(+0.95%)
Nov 25, 2024 33.99 34.27 33.69 33.84 8,701,966 -0.04(-0.12%)
Nov 22, 2024 33.93 34.09 33.76 33.88 2,127,563 +0.06(+0.18%)
Nov 21, 2024 33.76 33.93 33.51 33.82 2,912,104 +0.12(+0.36%)
Nov 20, 2024 33.84 34.07 33.54 33.70 3,086,555 -0.33(-0.97%)
Nov 19, 2024 33.98 34.17 33.62 34.03 1,987,733 -0.12(-0.35%)
Nov 18, 2024 33.75 34.16 33.50 34.15 2,195,466 +0.36(+1.07%)
Nov 15, 2024 33.44 33.84 33.38 33.79 2,710,174 +0.25(+0.75%)
Nov 14, 2024 33.81 33.88 33.48 33.54 2,838,685 -0.37(-1.09%)
Nov 13, 2024 33.79 34.11 33.71 33.91 3,221,128 +0.48(+1.44%)
Nov 12, 2024 33.76 34.09 33.41 33.43 3,236,270 -0.40(-1.18%)
Nov 11, 2024 33.68 34.19 33.60 33.83 2,770,313 +0.13(+0.39%)
Nov 08, 2024 33.40 33.94 33.30 33.70 3,474,160 +0.40(+1.20%)
Nov 07, 2024 33.31 33.57 32.92 33.30 4,906,071 -0.06(-0.18%)
Nov 06, 2024 32.65 33.52 32.36 33.36 6,394,697 +1.10(+3.41%)
Nov 05, 2024 31.66 32.27 31.58 32.26 3,404,189 +0.47(+1.48%)
Nov 04, 2024 31.36 31.80 31.22 31.79 4,548,110 +0.39(+1.24%)
Nov 01, 2024 31.48 31.82 31.01 31.40 3,993,092 -0.01(-0.03%)
Oct 31, 2024 32.09 32.51 31.40 31.41 7,337,796 -1.82(-5.48%)
Oct 30, 2024 33.18 33.48 32.62 33.23 5,984,270 +0.02(+0.06%)
Oct 29, 2024 33.41 33.69 33.14 33.21 2,830,722 -0.35(-1.04%)
Oct 28, 2024 33.81 33.96 33.41 33.56 3,969,314 -0.04(-0.12%)
Oct 25, 2024 34.49 34.55 33.60 33.60 3,035,631 -0.72(-2.10%)
Oct 24, 2024 34.84 34.84 34.27 34.32 3,062,878 -0.39(-1.12%)
Oct 23, 2024 34.12 34.87 34.03 34.71 2,812,796 +0.69(+2.03%)
Oct 22, 2024 33.78 34.22 33.73 34.02 1,660,446 +0.31(+0.92%)
Oct 21, 2024 33.99 34.11 33.57 33.71 3,217,406 -0.42(-1.23%)
Oct 18, 2024 34.32 34.39 34.03 34.13 2,284,660 -0.04(-0.12%)
Oct 17, 2024 34.16 34.28 34.00 34.17 2,591,262 -0.07(-0.20%)
Oct 16, 2024 33.47 34.28 33.42 34.24 2,837,257 +0.78(+2.33%)
Oct 15, 2024 33.93 34.05 33.40 33.46 3,665,065 -0.30(-0.89%)
Oct 14, 2024 33.61 33.94 33.45 33.76 2,187,935 +0.01(+0.03%)
Oct 11, 2024 33.71 33.88 33.41 33.75 2,086,732 +0.21(+0.63%)
Oct 10, 2024 33.23 34.10 33.19 33.54 4,261,610 +0.27(+0.81%)
Oct 09, 2024 33.12 33.46 33.05 33.27 3,268,608 +0.08(+0.24%)
Oct 08, 2024 34.12 34.18 33.07 33.19 5,158,638 -0.81(-2.38%)
Oct 07, 2024 34.28 34.34 33.84 34.00 3,082,416 -0.54(-1.56%)
Oct 04, 2024 34.04 34.63 33.88 34.54 3,808,751 +0.39(+1.14%)
Oct 03, 2024 34.43 34.47 33.98 34.15 2,108,635 -0.23(-0.67%)
Oct 02, 2024 34.31 34.64 34.20 34.38 2,596,868 -0.31(-0.89%)
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.