Skip to main content

Invitation Homes Inc (NY: INVH )

35.47 +0.57 (+1.62%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 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%)
Apr 03, 2023 29.98 30.42 29.81 29.98 2,836,381 -0.04(-0.13%)
Mar 31, 2023 29.68 30.05 29.61 30.02 3,209,441 +0.51(+1.73%)
Mar 30, 2023 29.24 29.54 29.16 29.51 2,444,684 +0.45(+1.55%)
Mar 29, 2023 28.77 29.17 28.57 29.05 2,181,701 +0.74(+2.61%)
Mar 28, 2023 28.09 28.35 27.96 28.31 1,808,189 -0.07(-0.24%)
Mar 27, 2023 28.40 28.72 28.31 28.38 2,679,940 +0.09(+0.31%)
Mar 24, 2023 27.46 28.30 27.44 28.29 3,128,266 +0.73(+2.65%)
Mar 23, 2023 27.80 28.22 27.51 27.56 3,082,796 -0.11(-0.38%)
Mar 22, 2023 28.59 28.72 27.62 27.67 3,786,398 -1.35(-4.64%)
Mar 21, 2023 29.42 29.78 28.66 29.02 4,812,296 -0.40(-1.37%)
Mar 20, 2023 29.16 29.58 28.73 29.42 3,970,678 +0.12(+0.39%)
Mar 17, 2023 29.77 29.90 29.17 29.30 6,663,260 -0.59(-1.96%)
Mar 16, 2023 30.02 30.19 29.40 29.89 4,090,972 -0.35(-1.14%)
Mar 15, 2023 29.72 30.29 29.69 30.24 3,748,101 +0.19(+0.64%)
Mar 14, 2023 30.39 30.51 29.67 30.04 5,000,206 +0.12(+0.42%)
Mar 13, 2023 28.87 30.08 28.87 29.92 3,951,250 +0.84(+2.88%)
Mar 10, 2023 30.08 30.19 28.83 29.08 5,511,584 -0.97(-3.23%)
Mar 09, 2023 30.41 30.69 29.95 30.05 3,713,119 -0.35(-1.14%)
Mar 08, 2023 29.86 30.73 29.86 30.40 3,731,996 +0.52(+1.74%)
Mar 07, 2023 30.59 30.63 29.77 29.88 2,423,409 -0.75(-2.45%)
Mar 06, 2023 30.75 30.95 30.40 30.63 2,919,944 +0.04(+0.13%)
Mar 03, 2023 29.62 30.64 29.60 30.59 3,643,491 +1.20(+4.09%)
Mar 02, 2023 28.94 29.49 28.90 29.39 3,024,902 +0.21(+0.72%)
Mar 01, 2023 29.78 29.85 28.86 29.18 3,008,589 -0.87(-2.88%)
Feb 28, 2023 30.16 30.51 29.99 30.04 3,723,322 -0.07(-0.22%)
Feb 27, 2023 30.50 31.00 30.00 30.11 3,412,406 -0.21(-0.70%)
Feb 24, 2023 30.63 30.75 30.24 30.32 3,014,884 -0.62(-1.99%)
Feb 23, 2023 30.94 31.06 30.58 30.94 2,954,125 +0.09(+0.28%)
Feb 22, 2023 31.18 31.28 30.69 30.85 2,519,825 -0.14(-0.47%)
Feb 21, 2023 31.20 31.32 30.74 31.00 2,865,467 -0.37(-1.16%)
Feb 17, 2023 31.24 31.42 30.68 31.36 2,926,074 +0.04(+0.12%)
Feb 16, 2023 31.22 31.88 30.80 31.32 5,526,542 -0.31(-0.97%)
Feb 15, 2023 31.62 31.66 31.38 31.63 3,190,479 -0.14(-0.45%)
Feb 14, 2023 31.67 32.05 31.46 31.77 3,346,775 -0.01(-0.03%)
Feb 13, 2023 31.29 31.84 31.29 31.78 3,279,476 +0.63(+2.04%)
Feb 10, 2023 30.96 31.23 30.82 31.15 2,419,242 +0.04(+0.12%)
Feb 09, 2023 31.65 31.85 30.96 31.11 2,988,727 -0.41(-1.30%)
Feb 08, 2023 31.52 31.81 31.32 31.52 2,189,745 -0.04(-0.12%)
Feb 07, 2023 31.27 31.77 31.04 31.56 2,857,980 +0.07(+0.21%)
Feb 06, 2023 31.42 31.52 31.04 31.49 2,490,254 -0.37(-1.17%)
Feb 03, 2023 31.94 32.08 31.59 31.86 3,179,634 -0.47(-1.44%)
Feb 02, 2023 31.53 32.46 31.52 32.33 3,306,370 +1.17(+3.76%)
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.