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 (%)
May 31, 2018 19.35 19.44 19.06 19.11 4,349,134 -0.36(-1.83%)
May 30, 2018 19.05 19.53 18.97 19.46 2,836,632 +0.47(+2.47%)
May 29, 2018 18.88 19.04 18.85 18.99 3,760,140 +0.05(+0.28%)
May 25, 2018 18.94 18.94 18.94 0 -0.06(-0.32%)
May 24, 2018 18.99 19.08 18.83 19.00 2,475,243 +0.04(+0.23%)
May 23, 2018 18.92 19.20 18.84 18.96 2,593,097 +0.06(+0.32%)
May 22, 2018 19.04 19.04 18.70 18.90 3,544,484 -0.13(-0.68%)
May 21, 2018 19.13 19.13 18.85 19.03 3,287,178 -0.05(-0.27%)
May 18, 2018 19.26 19.37 19.00 19.08 1,754,884 -0.14(-0.72%)
May 17, 2018 19.31 19.35 19.19 19.22 2,160,576 -0.04(-0.23%)
May 16, 2018 19.41 19.52 19.17 19.26 3,774,401 -0.11(-0.58%)
May 15, 2018 19.80 20.08 19.32 19.38 4,996,469 -0.82(-4.08%)
May 14, 2018 20.51 20.51 20.08 20.20 1,531,098 -0.26(-1.27%)
May 11, 2018 20.48 20.68 20.43 20.46 1,385,289 -0.01(-0.04%)
May 10, 2018 20.56 20.71 20.44 20.47 1,392,764 -0.03(-0.17%)
May 09, 2018 20.31 20.56 20.30 20.50 2,389,988 +0.20(+0.98%)
May 08, 2018 20.31 20.48 20.25 20.31 2,391,228 -0.03(-0.13%)
May 07, 2018 20.35 20.44 20.27 20.33 1,503,086 +0.00(+0.00%)
May 04, 2018 20.09 20.40 19.91 20.33 1,832,767 +0.30(+1.51%)
May 03, 2018 20.03 20.18 19.94 20.03 1,633,462 -0.07(-0.34%)
May 02, 2018 19.99 20.20 19.96 20.10 2,273,241 -0.03(-0.17%)
May 01, 2018 20.04 20.20 19.99 20.13 1,994,297 +0.14(+0.69%)
Apr 30, 2018 20.03 20.14 19.95 19.99 1,604,519 -0.07(-0.34%)
Apr 27, 2018 19.93 20.13 19.88 20.06 1,353,595 +0.13(+0.65%)
Apr 26, 2018 19.93 20.05 19.82 19.93 1,743,844 +0.09(+0.44%)
Apr 25, 2018 19.72 20.64 19.61 19.85 3,587,501 +0.08(+0.39%)
Apr 24, 2018 19.66 19.80 19.49 19.77 2,929,653 +0.23(+1.19%)
Apr 23, 2018 19.52 19.57 19.38 19.54 1,851,643 +0.03(+0.18%)
Apr 20, 2018 19.42 19.57 19.39 19.50 1,834,280 +0.05(+0.27%)
Apr 19, 2018 19.79 19.79 19.34 19.45 1,829,193 -0.40(-2.00%)
Apr 18, 2018 19.83 19.89 19.63 19.85 1,614,039 +0.02(+0.09%)
Apr 17, 2018 19.68 19.93 19.66 19.83 1,575,641 +0.20(+1.01%)
Apr 16, 2018 19.63 19.72 19.54 19.63 1,199,336 +0.12(+0.62%)
Apr 13, 2018 19.48 19.60 19.41 19.51 1,993,311 +0.03(+0.18%)
Apr 12, 2018 19.67 19.67 19.42 19.48 1,737,330 -0.11(-0.57%)
Apr 11, 2018 19.60 19.68 19.55 19.59 1,834,722 -0.06(-0.31%)
Apr 10, 2018 19.61 19.73 19.55 19.65 1,376,483 +0.16(+0.84%)
Apr 09, 2018 19.55 19.68 19.48 19.48 2,118,164 -0.03(-0.18%)
Apr 06, 2018 19.61 19.68 19.49 19.52 1,859,562 -0.04(-0.22%)
Apr 05, 2018 19.77 19.77 19.47 19.56 1,940,493 -0.16(-0.79%)
Apr 04, 2018 19.53 19.77 19.51 19.72 1,500,736 +0.06(+0.31%)
Apr 03, 2018 19.56 19.78 19.47 19.66 2,554,895 +0.16(+0.80%)
Apr 02, 2018 19.73 19.73 19.41 19.50 1,602,297 -0.22(-1.14%)
Mar 29, 2018 19.73 19.73 19.73 0 +0.14(+0.71%)
Mar 28, 2018 19.41 19.66 19.41 19.59 2,030,520 +0.18(+0.93%)
Mar 27, 2018 19.23 19.52 18.96 19.41 2,623,686 +0.22(+1.13%)
Mar 26, 2018 19.10 19.20 18.94 19.19 2,310,257 +0.27(+1.42%)
Mar 23, 2018 19.10 19.16 18.84 18.92 2,042,051 -0.16(-0.82%)
Mar 22, 2018 19.12 19.42 19.05 19.08 1,805,177 -0.10(-0.54%)
Mar 21, 2018 19.24 19.32 19.00 19.18 1,684,000 -0.10(-0.54%)
Mar 20, 2018 19.54 19.64 19.11 19.29 3,207,084 -0.24(-1.24%)
Mar 19, 2018 19.67 19.67 19.38 19.53 1,911,440 -0.16(-0.79%)
Mar 16, 2018 19.52 19.73 19.44 19.68 9,029,707 +0.13(+0.66%)
Mar 15, 2018 19.57 19.64 19.34 19.55 1,824,013 +0.02(+0.09%)
Mar 14, 2018 19.61 19.70 19.48 19.54 2,378,645 -0.04(-0.22%)
Mar 13, 2018 19.70 19.82 19.49 19.58 2,298,910 -0.03(-0.13%)
Mar 12, 2018 19.53 19.79 19.51 19.61 2,593,434 +0.03(+0.13%)
Mar 09, 2018 19.52 19.67 19.36 19.58 3,659,189 +0.09(+0.49%)
Mar 08, 2018 19.42 19.52 19.23 19.48 1,487,996 +0.15(+0.76%)
Mar 07, 2018 19.36 19.34 2,650,844 +0.23(+1.22%)
Mar 06, 2018 19.05 19.25 18.91 19.10 2,230,755 +0.05(+0.27%)
Mar 05, 2018 18.95 19.23 18.87 19.05 3,160,462 +0.05(+0.27%)
Mar 02, 2018 18.85 19.15 18.80 19.00 2,146,339 +0.07(+0.36%)
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.