Skip to main content

Invitation Homes Inc (NY: INVH )

35.51 +0.61 (+1.74%)
Streaming Delayed Price Updated: 3:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 32.29 32.45 31.87 31.97 6,343,488 -0.10(-0.32%)
Sep 29, 2022 32.41 32.52 31.82 32.07 4,939,866 -0.58(-1.77%)
Sep 28, 2022 32.34 32.76 31.71 32.65 5,509,669 +0.56(+1.74%)
Sep 27, 2022 32.77 33.01 32.06 32.09 4,732,605 -0.41(-1.25%)
Sep 26, 2022 33.00 33.00 32.27 32.50 6,093,128 -0.66(-2.00%)
Sep 23, 2022 32.85 33.67 32.83 33.16 7,119,582 +0.03(+0.09%)
Sep 22, 2022 32.87 33.38 32.38 33.13 7,770,822 +0.12(+0.37%)
Sep 21, 2022 34.01 34.17 33.01 33.01 5,032,986 -0.79(-2.33%)
Sep 20, 2022 34.52 34.65 33.60 33.80 6,066,980 -0.98(-2.80%)
Sep 19, 2022 34.39 34.78 34.10 34.77 8,540,258 -0.12(-0.35%)
Sep 16, 2022 34.74 35.03 34.38 34.89 103,415,976 -0.32(-0.91%)
Sep 15, 2022 36.05 36.31 35.17 35.22 7,822,842 -0.96(-2.64%)
Sep 14, 2022 36.78 36.95 35.92 36.17 8,961,079 -0.66(-1.80%)
Sep 13, 2022 37.36 37.74 36.79 36.84 7,036,770 -1.14(-2.99%)
Sep 12, 2022 37.45 38.06 37.31 37.97 6,858,502 +0.53(+1.42%)
Sep 09, 2022 36.79 37.53 36.62 37.44 5,726,067 +0.64(+1.75%)
Sep 08, 2022 36.61 37.13 36.57 36.80 6,679,580 -0.01(-0.03%)
Sep 07, 2022 35.99 36.97 35.98 36.81 8,960,726 +0.66(+1.83%)
Sep 06, 2022 36.16 36.84 36.05 36.14 20,318,304 +1.62(+4.69%)
Sep 02, 2022 34.88 35.41 34.41 34.53 4,556,462 -0.08(-0.22%)
Sep 01, 2022 34.13 34.64 33.71 34.60 3,071,505 +0.26(+0.74%)
Aug 31, 2022 34.35 34.79 34.27 34.35 3,994,037 +0.25(+0.72%)
Aug 30, 2022 34.93 35.01 33.95 34.10 2,566,514 -0.66(-1.91%)
Aug 29, 2022 35.05 35.18 34.76 34.76 1,928,316 -0.53(-1.50%)
Aug 26, 2022 36.19 36.19 35.26 35.29 1,916,938 -0.90(-2.49%)
Aug 25, 2022 35.85 36.22 35.68 36.19 2,279,776 +0.52(+1.46%)
Aug 24, 2022 35.29 36.08 35.29 35.67 1,610,279 +0.18(+0.51%)
Aug 23, 2022 36.06 36.19 35.16 35.49 2,426,322 -0.73(-2.01%)
Aug 22, 2022 36.45 36.62 36.19 36.22 2,521,137 -0.49(-1.34%)
Aug 19, 2022 36.77 36.85 36.47 36.71 1,603,329 -0.02(-0.05%)
Aug 18, 2022 37.64 37.69 36.70 36.73 1,898,115 -0.88(-2.34%)
Aug 17, 2022 37.38 37.84 37.34 37.61 1,355,644 -0.08(-0.20%)
Aug 16, 2022 37.52 37.99 37.40 37.69 1,370,924 +0.03(+0.08%)
Aug 15, 2022 37.62 37.67 37.34 37.66 1,787,304 +0.18(+0.48%)
Aug 12, 2022 37.02 37.51 36.93 37.48 1,525,822 +0.66(+1.80%)
Aug 11, 2022 36.98 37.18 36.74 36.82 2,441,758 -0.05(-0.13%)
Aug 10, 2022 36.87 36.92 36.33 36.86 1,540,716 +0.46(+1.27%)
Aug 09, 2022 35.94 36.42 35.64 36.40 2,087,535 +0.50(+1.40%)
Aug 08, 2022 35.96 36.45 35.71 35.90 2,712,919 +0.25(+0.69%)
Aug 05, 2022 35.46 35.74 35.09 35.65 2,506,017 -0.04(-0.11%)
Aug 04, 2022 35.45 35.70 35.24 35.69 2,319,247 +0.24(+0.66%)
Aug 03, 2022 35.87 36.17 35.44 35.45 2,707,035 -0.29(-0.82%)
Aug 02, 2022 36.22 36.43 35.70 35.75 2,181,143 -0.50(-1.38%)
Aug 01, 2022 36.67 36.86 36.17 36.25 2,185,291 -0.49(-1.33%)
Jul 29, 2022 36.34 36.85 35.84 36.73 3,193,006 +0.39(+1.06%)
Jul 28, 2022 35.30 36.41 35.03 36.35 4,292,728 +1.55(+4.46%)
Jul 27, 2022 34.52 34.83 34.21 34.80 3,050,236 +0.34(+0.98%)
Jul 26, 2022 34.39 34.64 34.20 34.46 1,879,705 +0.14(+0.41%)
Jul 25, 2022 34.28 34.41 34.00 34.32 2,796,551 +0.01(+0.03%)
Jul 22, 2022 34.33 34.71 34.06 34.31 2,843,228 +0.22(+0.64%)
Jul 21, 2022 33.74 34.09 33.43 34.09 2,689,711 +0.48(+1.43%)
Jul 20, 2022 33.60 33.88 33.31 33.61 2,829,588 +0.04(+0.11%)
Jul 19, 2022 33.66 33.69 32.87 33.57 2,976,414 +0.08(+0.25%)
Jul 18, 2022 33.94 34.06 33.31 33.49 2,911,578 -0.23(-0.67%)
Jul 15, 2022 33.49 33.84 33.10 33.71 2,749,272 +0.70(+2.11%)
Jul 14, 2022 32.83 33.49 32.69 33.02 4,334,880 -0.22(-0.65%)
Jul 13, 2022 32.55 33.54 32.29 33.23 8,575,157 +0.38(+1.15%)
Jul 12, 2022 32.65 33.73 32.47 32.86 9,747,549 -1.50(-4.36%)
Jul 11, 2022 34.21 34.49 33.95 34.35 1,928,637 +0.03(+0.08%)
Jul 08, 2022 34.32 34.53 34.06 34.33 2,622,618 -0.11(-0.33%)
Jul 07, 2022 34.43 34.65 34.24 34.44 2,478,110 +0.20(+0.58%)
Jul 06, 2022 33.98 34.76 33.97 34.24 3,213,361 +0.27(+0.80%)
Jul 05, 2022 33.45 33.99 32.81 33.97 3,836,708 +0.33(+0.98%)
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.