Skip to main content

Invitation Homes Inc (NY: INVH )

35.38 +0.48 (+1.36%)
Streaming Delayed Price Updated: 1:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 19.79 20.04 19.68 19.99 4,574,453 +0.17(+0.84%)
Sep 27, 2018 19.88 19.94 19.73 19.82 4,244,026 +0.00(+0.00%)
Sep 26, 2018 20.33 20.40 19.81 19.82 2,213,557 -0.49(-2.41%)
Sep 25, 2018 20.39 20.46 20.19 20.31 2,125,384 -0.04(-0.21%)
Sep 24, 2018 20.86 20.86 20.30 20.35 2,778,693 -0.53(-2.55%)
Sep 21, 2018 20.64 20.88 20.53 20.88 7,817,323 +0.25(+1.23%)
Sep 20, 2018 20.43 20.65 20.27 20.63 1,872,854 +0.20(+0.98%)
Sep 19, 2018 20.67 20.70 20.40 20.43 2,344,295 -0.21(-1.01%)
Sep 18, 2018 20.67 20.74 20.55 20.64 1,560,471 -0.04(-0.21%)
Sep 17, 2018 20.56 20.70 20.48 20.68 2,395,835 +0.13(+0.64%)
Sep 14, 2018 20.71 20.74 20.46 20.55 4,604,831 -0.20(-0.97%)
Sep 13, 2018 20.54 20.80 20.53 20.75 1,831,230 +0.28(+1.36%)
Sep 12, 2018 20.79 20.79 20.46 20.47 2,787,483 -0.27(-1.30%)
Sep 11, 2018 20.46 20.79 20.41 20.74 2,798,462 +0.24(+1.15%)
Sep 10, 2018 20.46 20.62 20.32 20.51 2,045,874 +0.13(+0.64%)
Sep 07, 2018 20.32 20.40 20.15 20.38 1,610,372 +0.03(+0.17%)
Sep 06, 2018 20.33 20.41 20.18 20.34 2,692,011 +0.07(+0.34%)
Sep 05, 2018 20.17 20.30 20.03 20.27 2,571,955 +0.07(+0.35%)
Sep 04, 2018 20.25 20.43 20.13 20.20 2,323,919 -0.18(-0.90%)
Aug 31, 2018 20.39 20.39 20.39 0 -0.02(-0.09%)
Aug 30, 2018 20.53 20.53 20.38 20.40 1,029,585 -0.01(-0.04%)
Aug 29, 2018 20.51 20.55 20.38 20.41 1,317,005 -0.06(-0.30%)
Aug 28, 2018 20.14 20.89 20.12 20.47 5,102,060 +0.36(+1.78%)
Aug 27, 2018 20.28 20.31 20.06 20.12 2,298,580 -0.16(-0.77%)
Aug 24, 2018 20.29 20.42 20.12 20.27 1,611,289 -0.03(-0.17%)
Aug 23, 2018 19.92 20.39 19.92 20.31 3,728,884 +0.34(+1.70%)
Aug 22, 2018 19.99 20.08 19.94 19.97 1,834,297 -0.09(-0.43%)
Aug 21, 2018 20.17 20.25 19.92 20.06 2,373,360 -0.11(-0.56%)
Aug 20, 2018 20.29 20.31 20.12 20.17 1,168,044 -0.07(-0.34%)
Aug 17, 2018 20.25 20.33 20.21 20.24 1,772,808 -0.02(-0.09%)
Aug 16, 2018 19.83 20.26 19.82 20.26 2,653,599 +0.43(+2.16%)
Aug 15, 2018 19.62 19.83 19.52 19.83 3,525,998 +0.17(+0.89%)
Aug 14, 2018 19.89 20.03 19.62 19.65 3,973,423 -0.27(-1.35%)
Aug 13, 2018 20.30 20.36 19.85 19.92 6,603,396 -0.33(-1.63%)
Aug 10, 2018 19.75 20.31 19.22 20.25 5,556,924 -0.42(-2.02%)
Aug 09, 2018 20.40 20.71 20.35 20.67 2,779,046 +0.23(+1.10%)
Aug 08, 2018 20.50 20.56 20.38 20.44 1,749,651 -0.03(-0.13%)
Aug 07, 2018 20.44 20.50 20.31 20.47 1,480,814 +0.03(+0.13%)
Aug 06, 2018 20.39 20.53 20.27 20.44 2,068,928 +0.07(+0.34%)
Aug 03, 2018 20.13 20.38 20.08 20.37 1,739,994 +0.22(+1.08%)
Aug 02, 2018 20.03 20.20 19.97 20.16 1,186,411 +0.05(+0.26%)
Aug 01, 2018 19.96 20.16 19.89 20.11 2,599,441 +0.04(+0.22%)
Jul 31, 2018 19.97 20.24 19.95 20.06 2,953,866 +0.10(+0.52%)
Jul 30, 2018 19.95 20.10 19.87 19.96 3,184,298 -0.05(-0.26%)
Jul 27, 2018 20.26 20.26 19.85 20.01 3,767,165 -0.19(-0.95%)
Jul 26, 2018 20.02 20.21 19.92 20.20 2,523,053 +0.24(+1.22%)
Jul 25, 2018 19.97 20.17 19.91 19.96 1,342,500 -0.01(-0.04%)
Jul 24, 2018 20.34 20.34 19.95 19.97 2,513,099 -0.39(-1.92%)
Jul 23, 2018 20.38 20.44 20.31 20.36 1,854,409 -0.06(-0.30%)
Jul 20, 2018 20.44 20.49 20.36 20.42 1,399,713 -0.04(-0.21%)
Jul 19, 2018 20.35 20.50 20.27 20.46 2,424,739 +0.10(+0.51%)
Jul 18, 2018 20.22 20.37 20.07 20.36 2,175,152 +0.24(+1.21%)
Jul 17, 2018 20.17 20.31 20.03 20.11 2,239,447 -0.09(-0.43%)
Jul 16, 2018 20.28 20.29 20.00 20.20 2,530,374 -0.07(-0.34%)
Jul 13, 2018 20.36 20.42 20.22 20.27 1,734,544 -0.06(-0.30%)
Jul 12, 2018 20.17 20.44 20.12 20.33 2,302,352 +0.16(+0.77%)
Jul 11, 2018 20.05 20.33 20.05 20.17 2,177,499 +0.09(+0.43%)
Jul 10, 2018 20.09 20.27 20.03 20.09 1,765,693 -0.03(-0.13%)
Jul 09, 2018 20.10 20.15 19.94 20.11 2,708,372 +0.02(+0.09%)
Jul 06, 2018 20.14 20.14 20.01 20.10 1,552,298 +0.08(+0.39%)
Jul 05, 2018 20.17 20.17 19.86 20.02 3,737,303 -0.01(-0.04%)
Jul 03, 2018 20.03 20.03 20.03 0 +0.24(+1.23%)
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.