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 (%)
May 31, 2022 35.88 36.26 35.48 35.50 3,693,764 -0.77(-2.13%)
May 27, 2022 35.45 36.29 35.35 36.27 2,243,103 +1.11(+3.16%)
May 26, 2022 35.58 35.77 35.13 35.16 2,386,033 -0.23(-0.64%)
May 25, 2022 35.26 35.63 35.08 35.39 4,039,266 +0.00(+0.00%)
May 24, 2022 34.50 35.44 34.18 35.39 5,431,217 +0.83(+2.40%)
May 23, 2022 34.39 34.73 33.85 34.56 3,047,453 +0.48(+1.41%)
May 20, 2022 34.00 34.17 33.54 34.08 4,867,687 +0.43(+1.29%)
May 19, 2022 33.33 33.86 33.22 33.65 3,556,010 +0.07(+0.20%)
May 18, 2022 34.64 34.83 33.48 33.58 3,148,841 -1.10(-3.18%)
May 17, 2022 34.70 34.88 34.23 34.68 2,826,336 +0.37(+1.07%)
May 16, 2022 34.84 35.00 34.26 34.32 2,365,917 -0.43(-1.25%)
May 13, 2022 34.02 34.76 33.70 34.75 2,860,408 +0.99(+2.93%)
May 12, 2022 33.72 34.12 33.47 33.76 3,748,090 +0.04(+0.11%)
May 11, 2022 33.77 34.49 33.57 33.72 3,608,795 -0.02(-0.06%)
May 10, 2022 33.98 34.42 33.18 33.74 4,153,304 +0.03(+0.08%)
May 09, 2022 35.22 35.25 33.67 33.71 3,623,427 -1.84(-5.16%)
May 06, 2022 35.34 36.03 34.82 35.55 4,721,547 -0.12(-0.34%)
May 05, 2022 36.29 36.48 35.37 35.67 4,001,577 -0.59(-1.63%)
May 04, 2022 35.89 36.48 35.28 36.26 3,961,959 +0.25(+0.70%)
May 03, 2022 36.07 36.52 35.80 36.01 3,023,015 +0.08(+0.23%)
May 02, 2022 37.24 37.38 35.09 35.92 5,446,081 -1.34(-3.59%)
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%)
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.