Skip to main content

Invitation Homes Inc (NY: INVH )

35.84 -0.27 (-0.76%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 37.96 38.16 36.82 36.96 8,539,446 -1.28(-3.35%)
Apr 28, 2022 38.53 38.98 37.03 38.24 5,459,776 -0.47(-1.22%)
Apr 27, 2022 38.89 39.42 38.69 38.72 3,870,976 -0.28(-0.71%)
Apr 26, 2022 39.60 39.90 38.96 39.00 2,806,744 -0.74(-1.87%)
Apr 25, 2022 39.98 40.15 39.20 39.74 4,145,188 -0.25(-0.63%)
Apr 22, 2022 40.48 40.64 39.95 39.99 3,594,029 -0.63(-1.55%)
Apr 21, 2022 41.03 41.18 40.57 40.62 4,039,686 -0.14(-0.34%)
Apr 20, 2022 40.26 40.99 40.26 40.76 5,908,063 +0.81(+2.02%)
Apr 19, 2022 38.99 40.00 38.95 39.95 3,647,911 +1.25(+3.24%)
Apr 18, 2022 38.92 39.16 38.50 38.70 3,249,315 -0.24(-0.62%)
Apr 14, 2022 38.99 39.14 38.61 38.94 3,431,942 +0.11(+0.29%)
Apr 13, 2022 38.27 38.87 38.27 38.83 3,600,857 +0.38(+0.99%)
Apr 12, 2022 38.17 38.69 37.80 38.45 5,587,952 +0.34(+0.90%)
Apr 11, 2022 38.24 38.42 37.94 38.11 4,883,289 -0.19(-0.51%)
Apr 08, 2022 37.93 38.48 37.71 38.30 8,332,289 +0.46(+1.23%)
Apr 07, 2022 37.64 38.05 37.20 37.84 5,042,955 -0.11(-0.29%)
Apr 06, 2022 37.29 38.02 37.05 37.95 5,115,434 +0.60(+1.62%)
Apr 05, 2022 37.32 37.97 37.15 37.34 5,120,634 -0.12(-0.32%)
Apr 04, 2022 38.08 38.14 37.20 37.47 2,493,283 -0.63(-1.66%)
Apr 01, 2022 37.28 38.15 37.28 38.10 3,269,763 +0.80(+2.14%)
Mar 31, 2022 38.19 38.28 37.29 37.30 5,171,648 -0.68(-1.78%)
Mar 30, 2022 38.24 38.28 37.75 37.98 4,134,129 -0.53(-1.37%)
Mar 29, 2022 37.85 38.59 37.71 38.50 8,202,061 +0.94(+2.50%)
Mar 28, 2022 37.70 37.99 37.32 37.57 4,567,224 +0.00(+0.00%)
Mar 25, 2022 37.21 37.59 36.92 37.57 3,165,058 +0.35(+0.95%)
Mar 24, 2022 36.84 37.27 36.73 37.21 3,829,786 +0.40(+1.08%)
Mar 23, 2022 37.38 37.50 36.72 36.82 3,040,931 -0.68(-1.81%)
Mar 22, 2022 37.82 37.98 37.41 37.49 2,910,442 -0.16(-0.42%)
Mar 21, 2022 37.83 38.16 37.40 37.65 4,986,062 -0.12(-0.32%)
Mar 18, 2022 37.63 37.93 36.90 37.77 6,884,192 -0.01(-0.02%)
Mar 17, 2022 36.72 37.82 36.72 37.78 3,501,243 +0.84(+2.26%)
Mar 16, 2022 37.02 37.47 36.21 36.95 5,086,556 +0.28(+0.76%)
Mar 15, 2022 36.76 36.91 36.40 36.67 2,992,878 +0.37(+1.02%)
Mar 14, 2022 36.82 37.15 36.11 36.30 4,934,021 -0.32(-0.89%)
Mar 11, 2022 36.81 37.30 36.49 36.62 5,753,110 +0.04(+0.10%)
Mar 10, 2022 36.23 36.65 36.08 36.58 3,012,715 +0.04(+0.10%)
Mar 09, 2022 36.55 37.19 36.20 36.55 5,154,694 +0.70(+1.94%)
Mar 08, 2022 35.43 36.32 35.27 35.85 10,920,267 +0.33(+0.94%)
Mar 07, 2022 36.45 36.52 35.47 35.52 6,827,817 -0.87(-2.40%)
Mar 04, 2022 35.55 36.45 34.53 36.39 5,831,525 +0.51(+1.42%)
Mar 03, 2022 36.23 36.45 35.76 35.88 9,105,637 -0.23(-0.64%)
Mar 02, 2022 34.97 36.37 34.97 36.11 6,879,775 +1.35(+3.87%)
Mar 01, 2022 34.98 35.22 34.41 34.76 6,673,851 -0.32(-0.93%)
Feb 28, 2022 35.67 35.89 34.83 35.09 7,752,404 -1.15(-3.18%)
Feb 25, 2022 34.80 36.28 35.18 36.24 7,625,246 +1.65(+4.78%)
Feb 24, 2022 34.18 34.92 33.56 34.59 16,871,194 -0.15(-0.43%)
Feb 23, 2022 36.13 36.50 34.72 34.74 8,332,878 -1.28(-3.56%)
Feb 22, 2022 35.29 36.37 36.02 7,311,261 +0.17(+0.47%)
Feb 18, 2022 35.85 0 -0.61(-1.68%)
Feb 17, 2022 37.52 37.60 36.25 36.46 7,158,422 -1.09(-2.89%)
Feb 16, 2022 37.52 37.91 37.17 37.55 6,282,808 -0.84(-2.18%)
Feb 15, 2022 38.75 38.99 38.18 38.38 3,804,450 -0.05(-0.12%)
Feb 14, 2022 38.84 39.03 38.13 38.43 3,950,766 -0.40(-1.03%)
Feb 11, 2022 39.14 39.41 38.38 38.83 4,843,747 -0.16(-0.40%)
Feb 10, 2022 39.02 39.66 38.82 38.99 4,616,113 -0.55(-1.40%)
Feb 09, 2022 39.06 39.54 39.06 39.54 5,041,680 +0.95(+2.46%)
Feb 08, 2022 38.42 39.01 38.32 38.59 5,404,970 +0.11(+0.29%)
Feb 07, 2022 39.21 39.36 38.44 38.48 4,892,451 -0.70(-1.79%)
Feb 04, 2022 38.99 39.69 38.71 39.18 5,146,564 +0.03(+0.07%)
Feb 03, 2022 38.94 39.44 39.15 3,569,779 -0.18(-0.47%)
Feb 02, 2022 38.88 39.53 38.62 39.34 3,626,946 +0.72(+1.86%)
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.