Skip to main content

Invitation Homes Inc (NY: INVH )

36.04 +0.18 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 33.08 33.22 32.54 33.05 4,771,429 +0.26(+0.79%)
Jun 29, 2023 32.92 33.02 32.52 32.79 3,928,313 -0.12(-0.38%)
Jun 28, 2023 32.63 33.08 32.51 32.91 3,380,168 +0.18(+0.56%)
Jun 27, 2023 32.49 32.79 32.22 32.73 1,833,601 +0.45(+1.40%)
Jun 26, 2023 31.54 32.31 31.37 32.28 3,103,926 +0.83(+2.63%)
Jun 23, 2023 32.20 32.27 31.35 31.45 5,286,425 -0.80(-2.47%)
Jun 22, 2023 32.96 33.01 32.01 32.25 2,372,174 -0.59(-1.78%)
Jun 21, 2023 32.90 32.99 32.62 32.84 2,494,389 -0.20(-0.61%)
Jun 20, 2023 32.97 33.21 32.76 33.04 2,943,176 -0.01(-0.03%)
Jun 16, 2023 33.19 33.29 32.95 33.05 4,947,355 +0.06(+0.17%)
Jun 15, 2023 32.63 33.04 32.38 32.99 3,277,853 +0.29(+0.88%)
Jun 14, 2023 32.76 33.09 32.49 32.70 3,767,887 +0.02(+0.06%)
Jun 13, 2023 31.98 32.73 31.82 32.68 4,596,176 +0.39(+1.22%)
Jun 12, 2023 32.90 32.90 32.03 32.29 4,800,886 -0.65(-1.98%)
Jun 09, 2023 33.40 33.50 32.91 32.94 3,361,483 -0.44(-1.32%)
Jun 08, 2023 32.94 33.41 32.71 33.38 2,411,720 +0.28(+0.84%)
Jun 07, 2023 33.04 33.18 32.75 33.11 3,151,461 +0.25(+0.76%)
Jun 06, 2023 33.26 33.28 32.65 32.86 3,167,615 -0.26(-0.78%)
Jun 05, 2023 33.13 33.47 33.05 33.12 1,563,200 -0.02(-0.06%)
Jun 02, 2023 32.93 33.24 32.76 33.13 2,635,025 +0.61(+1.89%)
Jun 01, 2023 32.42 32.63 31.81 32.52 4,380,205 -0.03(-0.09%)
May 31, 2023 32.41 32.70 32.15 32.55 4,105,688 +0.28(+0.86%)
May 30, 2023 32.26 32.60 32.18 32.27 2,417,148 +0.19(+0.60%)
May 26, 2023 31.61 32.13 31.32 32.08 1,670,163 +0.47(+1.49%)
May 25, 2023 31.87 31.87 31.28 31.61 2,743,092 -0.04(-0.12%)
May 24, 2023 31.90 32.00 31.45 31.65 2,078,326 -0.36(-1.11%)
May 23, 2023 32.22 32.59 31.98 32.00 2,770,703 -0.32(-0.98%)
May 22, 2023 32.14 32.55 31.98 32.32 1,346,818 +0.11(+0.33%)
May 19, 2023 32.44 32.59 32.08 32.21 2,229,183 -0.01(-0.03%)
May 18, 2023 32.16 32.27 31.81 32.22 2,412,568 -0.06(-0.18%)
May 17, 2023 32.01 32.29 31.72 32.28 2,450,000 +0.37(+1.17%)
May 16, 2023 32.75 32.75 31.88 31.90 2,287,198 -0.84(-2.55%)
May 15, 2023 32.71 32.88 32.49 32.74 2,190,964 +0.07(+0.21%)
May 12, 2023 32.74 32.87 32.46 32.67 3,121,838 -0.02(-0.06%)
May 11, 2023 32.85 32.96 32.46 32.69 3,017,217 -0.43(-1.31%)
May 10, 2023 33.02 33.23 32.69 33.12 2,468,272 +0.41(+1.26%)
May 09, 2023 32.70 32.92 32.46 32.71 2,137,233 -0.07(-0.21%)
May 08, 2023 32.66 33.03 32.56 32.78 2,144,154 -0.01(-0.03%)
May 05, 2023 31.92 32.93 31.92 32.79 2,565,655 +0.96(+3.03%)
May 04, 2023 31.92 32.19 31.69 31.83 3,032,770 -0.07(-0.21%)
May 03, 2023 32.26 32.54 31.87 31.89 2,849,385 -0.19(-0.59%)
May 02, 2023 32.04 32.24 31.34 32.08 3,519,265 +0.22(+0.69%)
May 01, 2023 31.76 32.19 31.69 31.86 3,185,303 +0.05(+0.15%)
Apr 28, 2023 31.46 31.95 31.24 31.82 3,049,020 +0.48(+1.52%)
Apr 27, 2023 30.68 31.54 30.68 31.34 2,916,181 +0.70(+2.27%)
Apr 26, 2023 30.71 31.07 30.54 30.64 2,762,961 -0.22(-0.71%)
Apr 25, 2023 31.20 31.31 30.75 30.86 2,877,316 -0.46(-1.46%)
Apr 24, 2023 31.74 31.83 31.18 31.32 3,104,807 -0.42(-1.32%)
Apr 21, 2023 31.81 31.97 31.35 31.74 4,217,600 +0.10(+0.30%)
Apr 20, 2023 31.65 31.94 31.38 31.64 3,913,236 -0.10(-0.30%)
Apr 19, 2023 31.35 31.84 31.24 31.74 3,024,614 +0.17(+0.54%)
Apr 18, 2023 31.46 31.89 31.38 31.57 3,636,904 +0.10(+0.33%)
Apr 17, 2023 30.81 31.51 30.73 31.46 3,798,752 +0.76(+2.48%)
Apr 14, 2023 30.77 30.98 30.47 30.70 3,234,769 -0.01(-0.03%)
Apr 13, 2023 30.52 30.93 30.20 30.71 4,008,671 +0.24(+0.78%)
Apr 12, 2023 30.70 30.95 30.38 30.47 3,601,656 +0.04(+0.13%)
Apr 11, 2023 30.23 30.70 30.16 30.43 2,063,175 +0.27(+0.89%)
Apr 10, 2023 29.86 30.17 29.77 30.17 2,267,900 +0.14(+0.48%)
Apr 06, 2023 29.91 30.10 29.68 30.02 2,022,702 +0.27(+0.90%)
Apr 05, 2023 29.74 29.99 29.67 29.76 2,728,936 -0.04(-0.13%)
Apr 04, 2023 29.90 29.94 29.40 29.79 2,665,411 +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.