Skip to main content

Invitation Homes Inc (NY: INVH )

35.61 +0.71 (+2.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 33.27 33.52 33.15 33.48 2,525,687 +0.35(+1.06%)
May 27, 2021 33.38 33.53 33.11 33.13 3,097,697 -0.27(-0.80%)
May 26, 2021 33.60 33.65 33.38 33.40 3,721,749 -0.01(-0.03%)
May 25, 2021 33.33 33.57 33.12 33.41 4,905,610 +0.13(+0.39%)
May 24, 2021 32.87 33.44 32.86 33.28 4,647,908 +0.66(+2.01%)
May 21, 2021 32.88 33.04 32.50 32.62 4,626,758 -0.24(-0.73%)
May 20, 2021 32.29 32.99 32.29 32.86 4,588,028 +0.59(+1.83%)
May 19, 2021 32.12 32.36 31.80 32.27 6,512,299 -0.09(-0.29%)
May 18, 2021 32.52 32.85 32.31 32.36 4,905,573 -0.10(-0.31%)
May 17, 2021 32.40 32.57 32.11 32.46 3,990,837 +0.06(+0.17%)
May 14, 2021 32.08 32.51 32.08 32.41 4,992,430 +0.42(+1.30%)
May 13, 2021 31.53 32.27 31.53 31.99 6,292,654 +0.38(+1.20%)
May 12, 2021 32.37 32.51 31.52 31.61 7,829,187 -0.77(-2.37%)
May 11, 2021 32.36 32.43 32.01 32.38 7,751,398 -0.08(-0.26%)
May 10, 2021 32.40 32.75 32.21 32.46 4,293,682 +0.29(+0.89%)
May 07, 2021 32.05 32.30 32.00 32.18 3,044,087 +0.10(+0.32%)
May 06, 2021 31.61 32.09 31.50 32.08 3,536,383 +0.59(+1.87%)
May 05, 2021 31.64 31.90 31.28 31.49 3,853,785 -0.53(-1.66%)
May 04, 2021 31.88 32.17 31.79 32.02 3,279,107 +0.11(+0.35%)
May 03, 2021 32.32 32.32 31.80 31.91 2,831,219 -0.29(-0.91%)
Apr 30, 2021 31.89 32.28 31.76 32.21 3,479,838 +0.31(+0.98%)
Apr 29, 2021 31.28 32.16 31.23 31.89 5,746,191 +0.52(+1.67%)
Apr 28, 2021 31.25 31.51 31.14 31.37 7,114,438 +0.22(+0.71%)
Apr 27, 2021 31.14 31.30 30.99 31.15 2,686,620 +0.06(+0.18%)
Apr 26, 2021 31.27 31.43 31.02 31.09 3,174,593 -0.08(-0.27%)
Apr 23, 2021 31.08 31.27 30.89 31.18 2,533,592 +0.10(+0.33%)
Apr 22, 2021 31.06 31.51 30.96 31.08 3,447,107 -0.02(-0.06%)
Apr 21, 2021 31.31 31.40 31.08 31.09 2,635,822 -0.12(-0.38%)
Apr 20, 2021 30.95 31.30 30.89 31.21 3,633,867 +0.32(+1.04%)
Apr 19, 2021 30.67 30.96 30.59 30.89 4,275,585 +0.27(+0.87%)
Apr 16, 2021 30.51 30.74 30.39 30.63 6,496,025 +0.26(+0.85%)
Apr 15, 2021 30.12 30.40 30.04 30.37 2,834,168 +0.44(+1.47%)
Apr 14, 2021 30.02 30.26 29.85 29.93 1,772,440 -0.13(-0.43%)
Apr 13, 2021 29.95 30.10 29.82 30.06 3,259,641 +0.20(+0.68%)
Apr 12, 2021 29.79 29.90 29.55 29.85 3,783,952 +0.12(+0.40%)
Apr 09, 2021 29.78 29.94 29.67 29.73 1,908,821 -0.06(-0.19%)
Apr 08, 2021 29.85 30.08 29.79 29.79 2,491,092 -0.08(-0.28%)
Apr 07, 2021 30.24 30.45 29.73 29.87 4,356,924 -0.30(-1.00%)
Apr 06, 2021 29.61 30.18 29.53 30.18 3,929,227 +0.46(+1.55%)
Apr 05, 2021 30.11 30.11 29.46 29.72 4,650,203 -0.29(-0.98%)
Apr 01, 2021 29.59 30.02 29.56 30.01 4,606,472 +0.62(+2.13%)
Mar 31, 2021 29.72 29.93 29.38 29.39 5,770,857 -0.24(-0.81%)
Mar 30, 2021 29.52 29.70 29.32 29.62 3,109,346 +0.05(+0.16%)
Mar 29, 2021 29.55 29.78 29.16 29.58 2,940,409 -0.09(-0.31%)
Mar 26, 2021 29.30 29.69 29.13 29.67 2,768,412 +0.57(+1.96%)
Mar 25, 2021 28.48 29.25 28.32 29.10 3,482,428 +0.53(+1.87%)
Mar 24, 2021 28.49 28.98 28.44 28.57 3,335,022 +0.05(+0.16%)
Mar 23, 2021 28.54 28.70 28.32 28.52 3,850,207 -0.04(-0.13%)
Mar 22, 2021 28.04 28.73 27.99 28.56 3,357,020 +0.44(+1.57%)
Mar 19, 2021 28.60 28.71 28.09 28.12 5,505,036 -0.44(-1.54%)
Mar 18, 2021 28.30 28.70 28.15 28.56 3,271,467 +0.09(+0.32%)
Mar 17, 2021 28.54 28.57 28.12 28.47 2,418,847 -0.13(-0.45%)
Mar 16, 2021 28.90 28.96 28.59 28.60 2,506,625 -0.21(-0.73%)
Mar 15, 2021 28.42 28.99 28.07 28.81 3,930,560 +0.48(+1.69%)
Mar 12, 2021 27.32 28.37 27.20 28.33 5,578,955 +1.04(+3.80%)
Mar 11, 2021 27.01 27.46 26.82 27.29 3,794,914 +0.38(+1.40%)
Mar 10, 2021 26.60 27.12 26.51 26.91 4,642,482 +0.39(+1.45%)
Mar 09, 2021 26.34 26.83 26.22 26.53 3,530,911 +0.36(+1.37%)
Mar 08, 2021 26.26 26.74 26.14 26.17 4,397,833 +0.06(+0.25%)
Mar 05, 2021 26.31 26.34 25.20 26.11 5,515,705 -0.02(-0.07%)
Mar 04, 2021 26.28 26.65 25.98 26.12 6,033,050 -0.19(-0.73%)
Mar 03, 2021 26.85 26.90 26.14 26.32 4,744,681 -0.59(-2.19%)
Mar 02, 2021 26.82 27.14 26.69 26.91 3,472,221 -0.03(-0.10%)
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.