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 (%)
Apr 29, 2022 38.26 38.47 37.12 37.26 8,471,345 -1.29(-3.35%)
Apr 28, 2022 38.84 39.29 37.33 38.55 5,416,235 -0.48(-1.22%)
Apr 27, 2022 39.20 39.74 39.00 39.03 3,840,105 -0.28(-0.71%)
Apr 26, 2022 39.92 40.22 39.27 39.31 2,784,360 -0.75(-1.87%)
Apr 25, 2022 40.30 40.47 39.51 40.06 4,112,130 -0.25(-0.63%)
Apr 22, 2022 40.81 40.96 40.27 40.31 3,565,367 -0.64(-1.55%)
Apr 21, 2022 41.36 41.51 40.89 40.95 4,007,470 -0.14(-0.34%)
Apr 20, 2022 40.58 41.32 40.58 41.09 5,860,946 +0.81(+2.02%)
Apr 19, 2022 39.30 40.33 39.26 40.27 3,618,819 +1.26(+3.24%)
Apr 18, 2022 39.24 39.48 38.81 39.01 3,223,402 -0.24(-0.62%)
Apr 14, 2022 39.30 39.45 38.92 39.25 3,404,573 +0.11(+0.29%)
Apr 13, 2022 38.58 39.18 38.58 39.14 3,572,140 +0.38(+0.99%)
Apr 12, 2022 38.48 39.00 38.10 38.76 5,543,388 +0.35(+0.90%)
Apr 11, 2022 38.55 38.73 38.24 38.41 4,844,345 -0.20(-0.51%)
Apr 08, 2022 38.23 38.79 38.01 38.61 8,265,839 +0.47(+1.23%)
Apr 07, 2022 37.94 38.35 37.49 38.14 5,002,737 -0.11(-0.29%)
Apr 06, 2022 37.59 38.32 37.35 38.25 5,074,639 +0.61(+1.62%)
Apr 05, 2022 37.62 38.27 37.45 37.64 5,079,798 -0.12(-0.32%)
Apr 04, 2022 38.38 38.45 37.50 37.77 2,473,399 -0.64(-1.66%)
Apr 01, 2022 37.58 38.45 37.58 38.40 3,243,687 +0.80(+2.14%)
Mar 31, 2022 38.50 38.59 37.59 37.60 5,130,405 -0.68(-1.78%)
Mar 30, 2022 38.55 38.59 38.06 38.28 4,101,159 -0.53(-1.37%)
Mar 29, 2022 38.16 38.90 38.01 38.81 8,136,650 +0.95(+2.50%)
Mar 28, 2022 38.00 38.30 37.62 37.87 4,530,800 +0.00(+0.00%)
Mar 25, 2022 37.51 37.89 37.21 37.87 3,139,817 +0.36(+0.95%)
Mar 24, 2022 37.14 37.57 37.03 37.51 3,799,243 +0.40(+1.08%)
Mar 23, 2022 37.68 37.80 37.02 37.11 3,016,680 -0.68(-1.81%)
Mar 22, 2022 38.12 38.29 37.71 37.79 2,887,231 -0.16(-0.42%)
Mar 21, 2022 38.13 38.47 37.70 37.95 4,946,298 -0.12(-0.32%)
Mar 18, 2022 37.93 38.23 37.20 38.08 6,829,291 -0.01(-0.02%)
Mar 17, 2022 37.02 38.12 37.02 38.08 3,473,321 +0.84(+2.26%)
Mar 16, 2022 37.32 37.77 36.50 37.24 5,045,991 +0.28(+0.76%)
Mar 15, 2022 37.06 37.20 36.69 36.96 2,969,010 +0.37(+1.02%)
Mar 14, 2022 37.12 37.45 36.40 36.59 4,894,673 -0.33(-0.89%)
Mar 11, 2022 37.10 37.60 36.78 36.91 5,707,229 +0.04(+0.10%)
Mar 10, 2022 36.52 36.94 36.37 36.88 2,988,689 +0.04(+0.10%)
Mar 09, 2022 36.84 37.49 36.49 36.84 5,113,586 +0.70(+1.94%)
Mar 08, 2022 35.72 36.62 35.55 36.14 10,833,179 +0.34(+0.94%)
Mar 07, 2022 36.75 36.81 35.75 35.80 6,773,366 -0.88(-2.40%)
Mar 04, 2022 35.84 36.74 34.81 36.68 5,785,019 +0.51(+1.42%)
Mar 03, 2022 36.52 36.75 36.04 36.17 9,033,020 -0.23(-0.64%)
Mar 02, 2022 35.25 36.66 35.25 36.40 6,824,909 +1.36(+3.87%)
Mar 01, 2022 35.26 35.51 34.69 35.04 6,620,627 -0.33(-0.93%)
Feb 28, 2022 35.96 36.18 35.11 35.37 7,690,580 -1.16(-3.18%)
Feb 25, 2022 35.08 36.57 35.46 36.53 7,564,435 +1.67(+4.78%)
Feb 24, 2022 34.45 35.20 33.83 34.87 16,736,648 -0.15(-0.43%)
Feb 23, 2022 36.42 36.79 35.00 35.02 8,266,424 -1.29(-3.56%)
Feb 22, 2022 35.58 36.66 36.31 7,252,955 +0.17(+0.47%)
Feb 18, 2022 36.14 0 -0.62(-1.68%)
Feb 17, 2022 37.82 37.90 36.54 36.76 7,101,334 -1.09(-2.89%)
Feb 16, 2022 37.82 38.22 37.47 37.85 6,232,703 -0.84(-2.18%)
Feb 15, 2022 39.06 39.30 38.48 38.69 3,774,109 -0.05(-0.12%)
Feb 14, 2022 39.15 39.35 38.44 38.74 3,919,259 -0.40(-1.03%)
Feb 11, 2022 39.45 39.72 38.69 39.14 4,805,119 -0.16(-0.40%)
Feb 10, 2022 39.34 39.98 39.13 39.30 4,579,299 -0.56(-1.40%)
Feb 09, 2022 39.38 39.86 39.38 39.86 5,001,473 +0.96(+2.46%)
Feb 08, 2022 38.73 39.32 38.63 38.90 5,361,865 +0.11(+0.29%)
Feb 07, 2022 39.52 39.67 38.75 38.79 4,853,434 -0.71(-1.79%)
Feb 04, 2022 39.30 40.01 39.02 39.50 5,105,521 +0.03(+0.07%)
Feb 03, 2022 39.25 39.76 39.47 3,541,310 -0.19(-0.47%)
Feb 02, 2022 39.19 39.85 38.93 39.65 3,598,021 +0.73(+1.87%)
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.