Skip to main content

Invitation Homes Inc (NY: INVH )

32.07 +0.27 (+0.85%)
Streaming Delayed Price Updated: 11:13 AM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 32.27 32.44 31.73 31.80 3,625,331 -0.75(-2.30%)
Jan 27, 2023 32.10 32.80 31.98 32.55 2,767,945 +0.43(+1.34%)
Jan 26, 2023 32.30 32.35 31.89 32.12 2,660,333 +0.04(+0.12%)
Jan 25, 2023 31.80 32.08 31.61 32.08 2,554,464 +0.17(+0.53%)
Jan 24, 2023 31.45 31.96 31.30 31.91 2,680,331 +0.45(+1.43%)
Jan 23, 2023 31.58 31.77 31.25 31.46 2,351,947 -0.07(-0.22%)
Jan 20, 2023 30.91 31.53 30.68 31.53 2,956,857 +0.59(+1.91%)
Jan 19, 2023 30.87 31.42 30.80 30.94 2,358,125 -0.02(-0.06%)
Jan 18, 2023 31.78 31.91 30.93 30.96 2,602,105 -0.67(-2.12%)
Jan 17, 2023 31.26 31.79 31.10 31.63 3,043,943 +0.42(+1.35%)
Jan 13, 2023 31.15 31.50 30.94 31.21 2,862,493 -0.20(-0.64%)
Jan 12, 2023 31.34 31.65 30.95 31.41 4,579,806 +0.26(+0.83%)
Jan 11, 2023 30.17 31.27 30.16 31.15 5,339,453 +1.34(+4.50%)
Jan 10, 2023 29.60 29.97 29.57 29.81 2,191,732 +0.01(+0.03%)
Jan 09, 2023 29.50 30.11 29.36 29.80 3,719,826 +0.06(+0.20%)
Jan 06, 2023 28.79 29.85 28.66 29.74 2,986,789 +1.15(+4.02%)
Jan 05, 2023 29.40 29.43 28.52 28.59 5,591,458 -1.13(-3.80%)
Jan 04, 2023 29.41 30.25 29.36 29.72 5,533,671 +0.46(+1.57%)
Jan 03, 2023 29.41 29.85 28.89 29.26 3,123,225 -0.38(-1.28%)
Dec 30, 2022 29.86 29.99 29.26 29.64 2,436,133 -0.39(-1.30%)
Dec 29, 2022 29.34 30.07 29.17 30.03 2,455,579 +0.92(+3.16%)
Dec 28, 2022 29.86 29.94 29.09 29.11 2,146,271 -0.62(-2.09%)
Dec 27, 2022 29.88 29.89 29.46 29.73 2,027,268 -0.17(-0.57%)
Dec 23, 2022 29.52 29.91 29.30 29.90 1,537,159 +0.28(+0.95%)
Dec 22, 2022 29.62 29.69 29.07 29.62 2,811,082 -0.15(-0.50%)
Dec 21, 2022 29.75 30.02 29.50 29.77 3,118,609 +0.24(+0.81%)
Dec 20, 2022 29.55 29.79 29.18 29.53 3,172,168 -0.22(-0.74%)
Dec 19, 2022 30.33 30.33 29.53 29.75 2,911,400 -0.63(-2.07%)
Dec 16, 2022 30.63 30.65 29.64 30.38 8,240,579 -0.84(-2.69%)
Dec 15, 2022 31.69 31.92 31.09 31.22 3,140,574 -0.79(-2.47%)
Dec 14, 2022 32.08 32.66 31.79 32.01 3,508,449 -0.04(-0.12%)
Dec 13, 2022 32.12 32.39 31.43 32.05 4,496,946 +0.90(+2.89%)
Dec 12, 2022 31.61 31.63 30.66 31.15 8,307,300 -0.44(-1.39%)
Dec 09, 2022 32.01 32.22 31.57 31.59 4,739,770 -0.52(-1.62%)
Dec 08, 2022 31.97 32.73 31.97 32.11 5,538,393 -0.07(-0.22%)
Dec 07, 2022 31.56 32.24 31.50 32.18 3,263,299 +0.52(+1.64%)
Dec 06, 2022 32.25 32.34 31.39 31.66 3,209,775 -0.49(-1.52%)
Dec 05, 2022 32.05 32.40 31.76 32.15 3,154,222 -0.21(-0.65%)
Dec 02, 2022 31.99 32.47 31.84 32.36 2,377,210 +0.01(+0.03%)
Dec 01, 2022 32.79 33.17 31.99 32.35 3,424,105 -0.28(-0.86%)
Nov 30, 2022 31.46 32.67 31.31 32.63 5,051,549 +0.71(+2.22%)
Nov 29, 2022 30.85 31.97 30.79 31.92 3,226,607 +0.93(+3.00%)
Nov 28, 2022 31.56 31.87 30.91 30.99 2,587,899 -0.73(-2.30%)
Nov 25, 2022 31.58 31.79 31.42 31.72 1,070,603 +0.12(+0.38%)
Nov 23, 2022 31.47 31.93 31.24 31.60 2,432,996 +0.02(+0.06%)
Nov 22, 2022 31.26 31.63 31.12 31.58 2,979,385 +0.33(+1.06%)
Nov 21, 2022 31.20 31.48 30.80 31.25 3,190,800 -0.02(-0.06%)
Nov 18, 2022 31.22 31.38 30.87 31.27 5,268,370 +0.49(+1.59%)
Nov 17, 2022 30.75 31.08 30.57 30.78 3,374,450 -0.40(-1.28%)
Nov 16, 2022 31.66 31.85 31.14 31.18 3,036,288 -0.49(-1.55%)
Nov 15, 2022 31.95 32.04 31.58 31.67 5,153,244 +0.37(+1.18%)
Nov 14, 2022 31.77 32.08 31.29 31.30 3,517,338 -0.68(-2.13%)
Nov 11, 2022 32.40 32.62 31.91 31.98 3,549,472 -0.31(-0.96%)
Nov 10, 2022 30.97 32.40 30.90 32.29 5,051,270 +2.48(+8.32%)
Nov 09, 2022 30.02 30.45 29.72 29.81 3,467,372 -0.30(-1.00%)
Nov 08, 2022 29.82 30.37 29.56 30.11 4,055,908 +0.40(+1.35%)
Nov 07, 2022 31.06 31.14 29.68 29.71 4,638,684 -1.10(-3.57%)
Nov 04, 2022 31.32 31.42 30.14 30.81 5,093,733 -0.33(-1.05%)
Nov 03, 2022 30.86 31.44 30.39 31.14 4,953,429 -0.10(-0.32%)
Nov 02, 2022 31.39 32.18 31.06 31.24 5,092,305 -0.19(-0.60%)
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.