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 (%)
Feb 28, 2023 30.16 30.51 29.99 30.04 3,723,322 -0.07(-0.22%)
Feb 27, 2023 30.50 31.00 30.00 30.11 3,412,406 -0.21(-0.70%)
Feb 24, 2023 30.63 30.75 30.24 30.32 3,014,884 -0.62(-1.99%)
Feb 23, 2023 30.94 31.06 30.58 30.94 2,954,125 +0.09(+0.28%)
Feb 22, 2023 31.18 31.28 30.69 30.85 2,519,825 -0.14(-0.47%)
Feb 21, 2023 31.20 31.32 30.74 31.00 2,865,467 -0.37(-1.16%)
Feb 17, 2023 31.24 31.42 30.68 31.36 2,926,074 +0.04(+0.12%)
Feb 16, 2023 31.22 31.88 30.80 31.32 5,526,542 -0.31(-0.97%)
Feb 15, 2023 31.62 31.66 31.38 31.63 3,190,479 -0.14(-0.45%)
Feb 14, 2023 31.67 32.05 31.46 31.77 3,346,775 -0.01(-0.03%)
Feb 13, 2023 31.29 31.84 31.29 31.78 3,279,476 +0.63(+2.04%)
Feb 10, 2023 30.96 31.23 30.82 31.15 2,419,242 +0.04(+0.12%)
Feb 09, 2023 31.65 31.85 30.96 31.11 2,988,727 -0.41(-1.30%)
Feb 08, 2023 31.52 31.81 31.32 31.52 2,189,745 -0.04(-0.12%)
Feb 07, 2023 31.27 31.77 31.04 31.56 2,857,980 +0.07(+0.21%)
Feb 06, 2023 31.42 31.52 31.04 31.49 2,490,254 -0.37(-1.17%)
Feb 03, 2023 31.94 32.08 31.59 31.86 3,179,634 -0.47(-1.44%)
Feb 02, 2023 31.53 32.46 31.52 32.33 3,306,370 +1.17(+3.76%)
Feb 01, 2023 30.84 31.41 30.61 31.16 3,880,995 +0.17(+0.55%)
Jan 31, 2023 30.18 31.17 30.08 30.99 5,418,528 +0.67(+2.20%)
Jan 30, 2023 30.77 30.93 30.25 30.32 3,802,347 -0.72(-2.30%)
Jan 27, 2023 30.61 31.28 30.49 31.03 2,903,097 +0.41(+1.34%)
Jan 26, 2023 30.80 30.84 30.41 30.62 2,790,230 +0.04(+0.12%)
Jan 25, 2023 30.32 30.59 30.14 30.59 2,679,192 +0.16(+0.53%)
Jan 24, 2023 29.99 30.48 29.84 30.42 2,811,205 +0.43(+1.43%)
Jan 23, 2023 30.11 30.29 29.80 30.00 2,466,786 -0.07(-0.22%)
Jan 20, 2023 29.47 30.06 29.25 30.06 3,101,233 +0.56(+1.91%)
Jan 19, 2023 29.43 29.96 29.37 29.50 2,473,266 -0.02(-0.06%)
Jan 18, 2023 30.30 30.42 29.49 29.52 2,729,159 -0.64(-2.12%)
Jan 17, 2023 29.80 30.31 29.65 30.16 3,192,571 +0.40(+1.35%)
Jan 13, 2023 29.70 30.03 29.50 29.76 3,002,261 -0.19(-0.64%)
Jan 12, 2023 29.88 30.18 29.51 29.95 4,803,426 +0.25(+0.83%)
Jan 11, 2023 28.77 29.81 28.76 29.70 5,600,165 +1.28(+4.50%)
Jan 10, 2023 28.22 28.57 28.19 28.42 2,298,748 +0.01(+0.03%)
Jan 09, 2023 28.13 28.70 27.99 28.41 3,901,456 +0.06(+0.20%)
Jan 06, 2023 27.45 28.46 27.33 28.36 3,132,626 +1.10(+4.02%)
Jan 05, 2023 28.03 28.06 27.19 27.26 5,864,475 -1.08(-3.80%)
Jan 04, 2023 28.04 28.84 27.99 28.34 5,803,866 +0.44(+1.57%)
Jan 03, 2023 28.04 28.46 27.54 27.90 3,275,724 -0.36(-1.28%)
Dec 30, 2022 28.47 28.59 27.90 28.26 2,555,083 -0.37(-1.30%)
Dec 29, 2022 27.97 28.67 27.81 28.63 2,575,478 +0.88(+3.16%)
Dec 28, 2022 28.47 28.55 27.74 27.75 2,251,068 -0.59(-2.09%)
Dec 27, 2022 28.49 28.50 28.09 28.35 2,126,254 -0.16(-0.57%)
Dec 23, 2022 28.15 28.52 27.94 28.51 1,612,214 +0.27(+0.95%)
Dec 22, 2022 28.24 28.31 27.72 28.24 2,948,340 -0.14(-0.50%)
Dec 21, 2022 28.36 28.62 28.13 28.38 3,270,883 +0.23(+0.81%)
Dec 20, 2022 28.17 28.40 27.82 28.16 3,327,057 -0.21(-0.74%)
Dec 19, 2022 28.92 28.92 28.16 28.36 3,053,556 -0.60(-2.07%)
Dec 16, 2022 29.20 29.22 28.26 28.97 8,642,946 -0.80(-2.69%)
Dec 15, 2022 30.21 30.43 29.64 29.77 3,293,920 -0.75(-2.47%)
Dec 14, 2022 30.59 31.14 30.31 30.52 3,679,757 -0.04(-0.12%)
Dec 13, 2022 30.62 30.88 29.97 30.56 4,716,520 +0.86(+2.89%)
Dec 12, 2022 30.14 30.16 29.24 29.70 8,712,925 -0.42(-1.39%)
Dec 09, 2022 30.52 30.72 30.10 30.12 4,971,201 -0.50(-1.62%)
Dec 08, 2022 30.48 31.20 30.48 30.62 5,808,819 -0.07(-0.22%)
Dec 07, 2022 30.09 30.74 30.03 30.68 3,422,637 +0.50(+1.64%)
Dec 06, 2022 30.75 30.83 29.93 30.19 3,366,500 -0.47(-1.52%)
Dec 05, 2022 30.56 30.89 30.28 30.65 3,308,234 -0.20(-0.65%)
Dec 02, 2022 30.50 30.96 30.35 30.85 2,493,283 +0.01(+0.03%)
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.