Skip to main content

Invitation Homes Inc (NY: INVH )

34.72 +0.24 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 31.72 32.21 31.50 32.07 3,024,705 +0.48(+1.52%)
Apr 27, 2023 30.93 31.79 30.93 31.59 2,892,925 +0.70(+2.27%)
Apr 26, 2023 30.96 31.32 30.79 30.89 2,740,926 -0.22(-0.71%)
Apr 25, 2023 31.45 31.56 31.00 31.11 2,854,370 -0.46(-1.46%)
Apr 24, 2023 31.99 32.08 31.43 31.57 3,080,047 -0.42(-1.32%)
Apr 21, 2023 32.06 32.23 31.60 31.99 4,183,964 +0.10(+0.30%)
Apr 20, 2023 31.91 32.20 31.63 31.90 3,882,028 -0.10(-0.30%)
Apr 19, 2023 31.60 32.09 31.49 31.99 3,000,493 +0.17(+0.54%)
Apr 18, 2023 31.72 32.14 31.63 31.82 3,607,900 +0.11(+0.33%)
Apr 17, 2023 31.06 31.76 30.98 31.72 3,768,457 +0.77(+2.48%)
Apr 14, 2023 31.01 31.23 30.71 30.95 3,208,972 -0.01(-0.03%)
Apr 13, 2023 30.76 31.18 30.44 30.96 3,976,702 +0.24(+0.78%)
Apr 12, 2023 30.95 31.20 30.63 30.72 3,572,933 +0.04(+0.13%)
Apr 11, 2023 30.48 30.95 30.40 30.68 2,046,722 +0.27(+0.88%)
Apr 10, 2023 30.10 30.41 30.01 30.41 2,249,814 +0.14(+0.48%)
Apr 06, 2023 30.15 30.35 29.91 30.26 2,006,571 +0.27(+0.90%)
Apr 05, 2023 29.98 30.24 29.91 30.00 2,707,173 -0.04(-0.13%)
Apr 04, 2023 30.14 30.18 29.64 30.03 2,644,154 +0.06(+0.19%)
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.