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 (%)
Mar 31, 2023 29.44 29.81 29.38 29.78 3,235,242 +0.51(+1.73%)
Mar 30, 2023 29.00 29.30 28.93 29.27 2,464,337 +0.45(+1.55%)
Mar 29, 2023 28.54 28.94 28.35 28.82 2,199,240 +0.73(+2.61%)
Mar 28, 2023 27.87 28.12 27.74 28.09 1,822,725 -0.07(-0.24%)
Mar 27, 2023 28.17 28.49 28.09 28.15 2,701,485 +0.09(+0.31%)
Mar 24, 2023 27.24 28.08 27.22 28.07 3,153,414 +0.72(+2.65%)
Mar 23, 2023 27.58 27.99 27.29 27.34 3,107,579 -0.10(-0.38%)
Mar 22, 2023 28.36 28.49 27.40 27.45 3,816,837 -1.33(-4.64%)
Mar 21, 2023 29.18 29.55 28.43 28.78 4,850,982 -0.40(-1.37%)
Mar 20, 2023 28.93 29.34 28.50 29.18 4,002,599 +0.11(+0.39%)
Mar 17, 2023 29.53 29.67 28.94 29.07 6,716,826 -0.58(-1.96%)
Mar 16, 2023 29.78 29.95 29.16 29.65 4,123,860 -0.34(-1.14%)
Mar 15, 2023 29.48 30.05 29.46 29.99 3,778,232 +0.19(+0.64%)
Mar 14, 2023 30.15 30.27 29.43 29.80 5,040,403 +0.12(+0.42%)
Mar 13, 2023 28.64 29.84 28.64 29.68 3,983,015 +0.83(+2.88%)
Mar 10, 2023 29.84 29.95 28.60 28.85 5,555,892 -0.96(-3.23%)
Mar 09, 2023 30.17 30.45 29.71 29.81 3,742,969 -0.34(-1.14%)
Mar 08, 2023 29.62 30.48 29.62 30.16 3,761,998 +0.51(+1.74%)
Mar 07, 2023 30.35 30.39 29.54 29.64 2,442,891 -0.74(-2.45%)
Mar 06, 2023 30.51 30.70 30.16 30.39 2,943,417 +0.04(+0.13%)
Mar 03, 2023 29.38 30.40 29.36 30.35 3,672,781 +1.19(+4.09%)
Mar 02, 2023 28.71 29.25 28.67 29.16 3,049,220 +0.21(+0.72%)
Mar 01, 2023 29.55 29.61 28.63 28.95 3,032,775 -0.86(-2.88%)
Feb 28, 2023 29.92 30.27 29.75 29.80 3,753,254 -0.07(-0.22%)
Feb 27, 2023 30.25 30.75 29.76 29.87 3,439,839 -0.21(-0.70%)
Feb 24, 2023 30.39 30.51 29.99 30.08 3,039,120 -0.61(-1.99%)
Feb 23, 2023 30.69 30.81 30.34 30.69 2,977,873 +0.09(+0.28%)
Feb 22, 2023 30.93 31.03 30.44 30.61 2,540,082 -0.14(-0.47%)
Feb 21, 2023 30.95 31.07 30.49 30.75 2,888,503 -0.36(-1.16%)
Feb 17, 2023 30.99 31.17 30.43 31.11 2,949,597 +0.04(+0.12%)
Feb 16, 2023 30.97 31.63 30.56 31.07 5,570,971 -0.31(-0.97%)
Feb 15, 2023 31.37 31.41 31.13 31.38 3,216,128 -0.14(-0.45%)
Feb 14, 2023 31.42 31.79 31.21 31.52 3,373,680 -0.01(-0.03%)
Feb 13, 2023 31.04 31.58 31.04 31.53 3,305,840 +0.63(+2.04%)
Feb 10, 2023 30.71 30.98 30.57 30.90 2,438,690 +0.04(+0.12%)
Feb 09, 2023 31.40 31.60 30.72 30.86 3,012,753 -0.41(-1.30%)
Feb 08, 2023 31.27 31.56 31.07 31.27 2,207,348 -0.04(-0.12%)
Feb 07, 2023 31.02 31.52 30.79 31.31 2,880,956 +0.07(+0.21%)
Feb 06, 2023 31.17 31.26 30.80 31.24 2,510,273 -0.37(-1.17%)
Feb 03, 2023 31.69 31.83 31.34 31.61 3,205,195 -0.46(-1.45%)
Feb 02, 2023 31.28 32.20 31.27 32.07 3,332,950 +1.16(+3.76%)
Feb 01, 2023 30.60 31.16 30.36 30.91 3,912,194 +0.17(+0.55%)
Jan 31, 2023 29.94 30.92 29.84 30.74 5,462,088 +0.66(+2.20%)
Jan 30, 2023 30.52 30.68 30.01 30.08 3,832,914 -0.71(-2.30%)
Jan 27, 2023 30.36 31.03 30.25 30.79 2,926,435 +0.41(+1.34%)
Jan 26, 2023 30.55 30.60 30.17 30.38 2,812,661 +0.04(+0.12%)
Jan 25, 2023 30.08 30.34 29.90 30.34 2,700,730 +0.16(+0.53%)
Jan 24, 2023 29.75 30.23 29.60 30.18 2,833,804 +0.43(+1.43%)
Jan 23, 2023 29.87 30.04 29.56 29.76 2,486,617 -0.07(-0.22%)
Jan 20, 2023 29.24 29.82 29.01 29.82 3,126,164 +0.56(+1.91%)
Jan 19, 2023 29.20 29.72 29.13 29.26 2,493,149 -0.02(-0.06%)
Jan 18, 2023 30.06 30.18 29.25 29.28 2,751,099 -0.63(-2.12%)
Jan 17, 2023 29.57 30.06 29.42 29.92 3,218,236 +0.40(+1.35%)
Jan 13, 2023 29.46 29.79 29.26 29.52 3,026,396 -0.19(-0.64%)
Jan 12, 2023 29.64 29.94 29.27 29.71 4,842,041 +0.25(+0.83%)
Jan 11, 2023 28.54 29.58 28.53 29.46 5,645,185 +1.27(+4.50%)
Jan 10, 2023 28.00 28.35 27.97 28.20 2,317,228 +0.01(+0.03%)
Jan 09, 2023 27.90 28.47 27.77 28.19 3,932,819 +0.06(+0.20%)
Jan 06, 2023 27.23 28.23 27.11 28.13 3,157,809 +1.09(+4.02%)
Jan 05, 2023 27.81 27.84 26.98 27.04 5,911,619 -1.07(-3.80%)
Jan 04, 2023 27.82 28.61 27.77 28.11 5,850,524 +0.44(+1.57%)
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.