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 (%)
Sep 29, 2023 31.45 31.62 30.68 30.92 3,870,990 -0.07(-0.22%)
Sep 28, 2023 31.07 31.33 30.89 30.99 2,864,155 +0.06(+0.19%)
Sep 27, 2023 31.35 31.52 30.63 30.93 3,939,450 -0.29(-0.94%)
Sep 26, 2023 31.47 31.61 31.14 31.22 2,666,479 -0.49(-1.54%)
Sep 25, 2023 31.71 31.74 31.54 31.71 2,306,986 -0.18(-0.55%)
Sep 22, 2023 32.20 32.47 31.88 31.89 3,538,168 -0.32(-1.00%)
Sep 21, 2023 32.95 33.07 32.19 32.21 2,792,769 -0.93(-2.80%)
Sep 20, 2023 33.52 33.52 33.06 33.14 3,015,488 -0.10(-0.29%)
Sep 19, 2023 33.84 33.92 33.10 33.23 3,079,516 -0.60(-1.79%)
Sep 18, 2023 34.38 34.40 33.72 33.84 2,277,904 -0.60(-1.73%)
Sep 15, 2023 34.13 34.47 34.13 34.43 6,624,240 +0.14(+0.40%)
Sep 14, 2023 33.77 34.32 33.73 34.30 2,591,128 +0.84(+2.51%)
Sep 13, 2023 33.51 33.66 33.36 33.46 2,659,800 -0.04(-0.12%)
Sep 12, 2023 33.30 33.68 33.24 33.50 2,482,739 +0.25(+0.76%)
Sep 11, 2023 33.21 33.37 32.95 33.24 2,030,312 +0.19(+0.56%)
Sep 08, 2023 33.43 33.52 32.99 33.06 1,695,838 -0.32(-0.96%)
Sep 07, 2023 33.15 33.64 33.03 33.38 2,007,369 +0.24(+0.74%)
Sep 06, 2023 33.00 33.16 32.90 33.14 2,024,905 +0.09(+0.27%)
Sep 05, 2023 33.41 33.85 33.05 33.05 2,250,723 -0.30(-0.91%)
Sep 01, 2023 33.41 33.54 33.20 33.35 1,804,426 +0.09(+0.26%)
Aug 31, 2023 33.59 33.59 33.23 33.26 2,160,116 -0.29(-0.87%)
Aug 30, 2023 33.31 33.58 33.20 33.55 2,421,216 +0.34(+1.03%)
Aug 29, 2023 32.97 33.22 32.79 33.21 2,066,097 +0.28(+0.86%)
Aug 28, 2023 33.14 33.43 32.92 32.93 1,521,914 +0.00(+0.00%)
Aug 25, 2023 32.94 33.13 32.81 32.93 1,995,236 +0.15(+0.45%)
Aug 24, 2023 33.12 33.56 32.78 32.78 2,194,974 -0.18(-0.53%)
Aug 23, 2023 32.60 32.97 32.46 32.96 2,098,920 +0.58(+1.78%)
Aug 22, 2023 32.25 32.51 32.14 32.38 2,267,341 +0.31(+0.97%)
Aug 21, 2023 32.59 32.64 31.84 32.07 2,277,804 -0.58(-1.76%)
Aug 18, 2023 32.47 32.85 32.42 32.65 2,544,432 -0.06(-0.18%)
Aug 17, 2023 33.01 33.39 32.66 32.71 3,749,773 -0.54(-1.61%)
Aug 16, 2023 33.46 33.52 33.17 33.24 2,401,135 -0.16(-0.47%)
Aug 15, 2023 33.37 33.61 33.23 33.40 2,462,728 -0.22(-0.67%)
Aug 14, 2023 33.72 33.91 33.47 33.62 2,728,714 -0.23(-0.69%)
Aug 11, 2023 33.56 33.94 33.42 33.86 1,877,670 +0.18(+0.52%)
Aug 10, 2023 33.95 34.20 33.64 33.68 2,527,697 -0.09(-0.26%)
Aug 09, 2023 34.05 34.12 33.69 33.77 2,387,795 -0.33(-0.97%)
Aug 08, 2023 33.93 34.22 33.60 34.10 3,277,459 +0.02(+0.06%)
Aug 07, 2023 33.76 34.13 33.70 34.08 1,961,269 +0.42(+1.25%)
Aug 04, 2023 33.91 34.44 33.60 33.66 2,311,284 -0.39(-1.14%)
Aug 03, 2023 34.38 34.38 33.68 34.05 2,613,660 -0.27(-0.79%)
Aug 02, 2023 34.09 34.37 34.00 34.32 2,014,145 +0.08(+0.23%)
Aug 01, 2023 34.23 34.45 33.71 34.24 2,638,372 -0.14(-0.39%)
Jul 31, 2023 34.49 34.84 34.18 34.38 4,439,242 +0.03(+0.08%)
Jul 28, 2023 34.37 34.60 34.02 34.35 2,999,386 +0.56(+1.66%)
Jul 27, 2023 34.09 34.46 33.23 33.79 5,150,297 -0.61(-1.77%)
Jul 26, 2023 34.46 34.81 34.12 34.40 4,084,874 -0.03(-0.08%)
Jul 25, 2023 34.95 35.09 34.35 34.43 3,745,471 -0.59(-1.69%)
Jul 24, 2023 35.16 35.38 34.96 35.02 2,827,647 +0.02(+0.06%)
Jul 21, 2023 34.59 35.14 34.49 35.00 2,728,825 +0.46(+1.32%)
Jul 20, 2023 34.19 34.56 33.85 34.54 2,745,225 +0.36(+1.05%)
Jul 19, 2023 33.97 34.22 33.71 34.19 3,169,767 +0.46(+1.35%)
Jul 18, 2023 34.30 34.36 33.49 33.73 2,550,427 -0.48(-1.42%)
Jul 17, 2023 34.21 34.30 34.02 34.21 2,028,726 -0.07(-0.20%)
Jul 14, 2023 34.35 34.39 34.04 34.28 1,865,160 -0.10(-0.28%)
Jul 13, 2023 34.15 34.39 33.91 34.38 2,613,225 +0.19(+0.57%)
Jul 12, 2023 34.49 34.57 34.17 34.19 2,368,603 +0.05(+0.14%)
Jul 11, 2023 33.73 34.17 33.55 34.14 2,347,588 +0.48(+1.44%)
Jul 10, 2023 33.46 33.76 33.32 33.65 2,247,727 +0.01(+0.03%)
Jul 07, 2023 33.49 33.84 33.48 33.64 2,278,448 -0.01(-0.03%)
Jul 06, 2023 33.04 33.71 32.56 33.65 2,632,915 +0.09(+0.26%)
Jul 05, 2023 33.56 33.90 33.24 33.57 2,406,552 -0.19(-0.57%)
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.