Skip to main content

Invitation Homes Inc (NY: INVH )

35.61 +0.71 (+2.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 34.16 34.27 33.81 33.83 2,994,568 -0.59(-1.70%)
Dec 28, 2023 34.17 34.43 34.04 34.42 1,675,413 +0.29(+0.84%)
Dec 27, 2023 34.03 34.24 33.91 34.13 1,929,726 +0.12(+0.35%)
Dec 26, 2023 33.69 34.10 33.63 34.01 1,532,801 +0.34(+1.00%)
Dec 22, 2023 33.82 33.97 33.60 33.67 2,384,724 +0.01(+0.03%)
Dec 21, 2023 33.67 33.69 33.00 33.66 3,206,859 +0.25(+0.74%)
Dec 20, 2023 33.89 34.23 33.40 33.42 3,297,411 -0.59(-1.74%)
Dec 19, 2023 33.90 34.10 33.75 34.01 2,822,519 +0.30(+0.88%)
Dec 18, 2023 33.83 34.05 33.61 33.71 3,956,857 +0.06(+0.18%)
Dec 15, 2023 34.35 34.53 33.35 33.65 6,951,545 -1.06(-3.06%)
Dec 14, 2023 34.91 35.10 34.58 34.72 4,477,334 +0.43(+1.26%)
Dec 13, 2023 33.17 34.48 32.94 34.28 3,840,845 +1.29(+3.91%)
Dec 12, 2023 32.72 33.10 32.47 32.99 2,355,394 +0.26(+0.78%)
Dec 11, 2023 32.40 32.80 32.40 32.74 2,554,464 +0.20(+0.60%)
Dec 08, 2023 32.16 32.56 32.00 32.54 2,563,989 +0.32(+1.01%)
Dec 07, 2023 32.36 32.50 31.88 32.22 3,595,869 -0.21(-0.64%)
Dec 06, 2023 32.84 32.99 32.39 32.42 3,197,575 -0.32(-0.99%)
Dec 05, 2023 33.04 33.04 32.42 32.75 3,014,412 -0.49(-1.48%)
Dec 04, 2023 33.21 33.28 32.65 33.24 3,117,989 -0.24(-0.71%)
Dec 01, 2023 32.90 33.53 32.71 33.48 3,796,157 +0.66(+2.01%)
Nov 30, 2023 32.36 32.88 32.20 32.82 4,312,597 +0.39(+1.21%)
Nov 29, 2023 33.06 33.17 32.41 32.42 2,887,290 -0.32(-0.99%)
Nov 28, 2023 32.74 32.90 32.58 32.75 2,228,338 -0.10(-0.30%)
Nov 27, 2023 32.85 33.03 32.66 32.85 3,461,336 +0.03(+0.09%)
Nov 24, 2023 32.71 32.85 32.58 32.82 702,942 -0.01(-0.03%)
Nov 22, 2023 33.00 33.07 32.69 32.83 1,727,784 +0.21(+0.63%)
Nov 21, 2023 32.80 32.92 32.54 32.62 2,985,251 -0.33(-1.02%)
Nov 20, 2023 32.90 33.10 32.63 32.95 2,083,890 -0.03(-0.09%)
Nov 17, 2023 33.33 33.41 32.87 32.98 5,187,148 -0.01(-0.03%)
Nov 16, 2023 32.85 33.19 32.71 32.99 3,402,996 +0.30(+0.90%)
Nov 15, 2023 32.90 33.18 32.53 32.70 2,788,599 -0.20(-0.60%)
Nov 14, 2023 32.01 33.00 31.88 32.90 4,275,020 +1.90(+6.13%)
Nov 13, 2023 30.91 31.10 30.73 31.00 2,134,463 -0.17(-0.54%)
Nov 10, 2023 30.93 31.22 30.63 31.16 2,229,448 +0.46(+1.51%)
Nov 09, 2023 31.11 31.17 30.57 30.70 2,559,100 -0.28(-0.89%)
Nov 08, 2023 30.90 31.12 30.78 30.98 2,452,588 +0.25(+0.80%)
Nov 07, 2023 31.29 31.29 30.68 30.73 2,777,634 -0.46(-1.48%)
Nov 06, 2023 31.12 31.21 30.82 31.19 3,716,765 +0.00(+0.00%)
Nov 03, 2023 30.43 31.49 30.43 31.19 4,123,535 +1.16(+3.87%)
Nov 02, 2023 29.47 30.18 29.47 30.03 2,727,808 +1.00(+3.46%)
Nov 01, 2023 28.98 29.13 28.63 29.03 2,166,906 +0.06(+0.20%)
Oct 31, 2023 28.68 29.05 28.52 28.97 2,960,740 +0.41(+1.43%)
Oct 30, 2023 28.67 28.91 28.19 28.56 4,402,544 +0.46(+1.63%)
Oct 27, 2023 28.51 28.58 27.95 28.10 3,756,211 -0.24(-0.86%)
Oct 26, 2023 28.78 29.02 27.80 28.34 7,633,829 -1.24(-4.19%)
Oct 25, 2023 30.08 30.27 29.55 29.58 3,407,514 -0.77(-2.54%)
Oct 24, 2023 29.92 30.39 29.91 30.35 2,988,274 +0.50(+1.67%)
Oct 23, 2023 30.11 30.33 29.70 29.86 4,109,131 -0.58(-1.89%)
Oct 20, 2023 30.92 31.10 30.42 30.43 3,280,122 -0.36(-1.17%)
Oct 19, 2023 31.34 31.62 30.76 30.79 4,171,816 -0.62(-1.99%)
Oct 18, 2023 31.79 31.82 31.32 31.42 1,939,073 -0.51(-1.59%)
Oct 17, 2023 31.77 32.27 31.72 31.93 2,373,806 +0.03(+0.09%)
Oct 16, 2023 31.86 32.06 31.56 31.90 1,950,932 +0.15(+0.46%)
Oct 13, 2023 31.97 32.06 31.56 31.75 1,683,522 -0.12(-0.37%)
Oct 12, 2023 31.93 32.18 31.67 31.87 2,286,095 -0.26(-0.82%)
Oct 11, 2023 31.44 32.18 31.36 32.13 3,290,745 +0.96(+3.07%)
Oct 10, 2023 31.26 31.64 31.09 31.17 2,939,494 -0.23(-0.75%)
Oct 09, 2023 30.91 31.51 30.91 31.41 1,536,356 +0.21(+0.69%)
Oct 06, 2023 30.67 31.37 30.47 31.19 2,144,078 +0.30(+0.98%)
Oct 05, 2023 30.75 30.94 30.60 30.89 2,172,995 +0.09(+0.29%)
Oct 04, 2023 30.48 30.81 30.24 30.80 3,241,827 +0.49(+1.61%)
Oct 03, 2023 30.31 30.56 30.10 30.32 2,801,970 -0.21(-0.70%)
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.