Skip to main content

Invitation Homes Inc. Common Stock (NY:INVH)

32.80 +0.08 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 32.59 32.83 32.17 32.80 4,107,612 +0.08(+0.24%)
Jun 27, 2025 33.00 33.07 32.56 32.72 4,361,973 -0.20(-0.61%)
Jun 26, 2025 32.84 32.96 32.61 32.92 3,407,796 +0.25(+0.77%)
Jun 25, 2025 33.30 33.64 32.64 32.67 6,033,936 -0.86(-2.57%)
Jun 24, 2025 33.83 33.87 33.52 33.53 4,081,579 -0.19(-0.56%)
Jun 23, 2025 33.45 33.89 33.28 33.72 2,997,520 +0.29(+0.86%)
Jun 20, 2025 33.47 33.83 33.33 33.43 5,319,213 -0.02(-0.06%)
Jun 18, 2025 33.31 33.68 33.23 33.45 3,502,001 +0.22(+0.66%)
Jun 17, 2025 33.14 33.31 32.95 33.23 3,612,210 +0.15(+0.45%)
Jun 16, 2025 33.27 33.42 32.98 33.09 2,452,225 -0.16(-0.48%)
Jun 13, 2025 33.43 33.95 33.03 33.24 3,606,370 -0.19(-0.56%)
Jun 12, 2025 33.03 33.45 32.81 33.43 2,989,688 +0.41(+1.23%)
Jun 11, 2025 33.36 33.45 32.82 33.03 2,229,545 -0.30(-0.89%)
Jun 10, 2025 33.03 33.33 32.88 33.32 2,738,492 +0.43(+1.30%)
Jun 09, 2025 32.82 33.14 32.57 32.90 3,316,528 +0.00(+0.00%)
Jun 06, 2025 33.05 33.16 32.53 32.90 4,023,306 +0.25(+0.76%)
Jun 05, 2025 32.94 33.04 32.57 32.65 2,877,618 -0.30(-0.90%)
Jun 04, 2025 32.95 33.17 32.73 32.95 3,196,491 -0.21(-0.63%)
Jun 03, 2025 33.21 33.36 32.72 33.16 3,927,225 -0.22(-0.65%)
Jun 02, 2025 33.24 33.40 32.78 33.37 2,807,184 -0.03(-0.09%)
May 30, 2025 33.04 33.46 32.93 33.40 6,067,122 +0.20(+0.60%)
May 29, 2025 32.91 33.22 32.65 33.21 4,106,847 +0.30(+0.90%)
May 28, 2025 33.09 33.14 32.75 32.91 4,210,812 -0.18(-0.54%)
May 27, 2025 32.88 33.16 32.71 33.09 4,720,009 +0.37(+1.12%)
May 23, 2025 32.81 32.93 32.44 32.72 2,703,846 -0.09(-0.27%)
May 22, 2025 33.35 33.38 32.68 32.81 3,435,016 -0.48(-1.43%)
May 21, 2025 34.00 34.01 33.24 33.28 2,527,182 -0.73(-2.16%)
May 20, 2025 33.98 34.14 33.90 34.02 2,256,819 -0.08(-0.23%)
May 19, 2025 33.88 34.28 33.70 34.10 2,109,815 -0.02(-0.06%)
May 16, 2025 33.78 34.19 33.67 34.12 7,401,452 +0.39(+1.15%)
May 15, 2025 33.28 33.73 33.20 33.73 2,499,145 +0.56(+1.67%)
May 14, 2025 33.23 33.40 32.90 33.18 3,373,463 -0.26(-0.77%)
May 13, 2025 34.15 34.18 33.32 33.43 3,487,938 -0.75(-2.20%)
May 12, 2025 34.67 34.92 33.97 34.19 3,220,049 -0.28(-0.81%)
May 09, 2025 34.30 34.58 34.15 34.46 1,825,924 +0.20(+0.58%)
May 08, 2025 34.71 34.71 34.12 34.27 2,997,274 -0.33(-0.95%)
May 07, 2025 34.63 34.94 34.54 34.59 2,541,517 +0.00(+0.00%)
May 06, 2025 34.66 34.82 34.39 34.59 1,573,100 -0.09(-0.26%)
May 05, 2025 35.05 35.15 34.55 34.68 1,838,230 -0.48(-1.35%)
May 02, 2025 35.31 35.48 34.88 35.16 3,465,367 +0.36(+1.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.