NYSE:INVH
Invitation Homes Inc Stock Price (Quote)
$33.40
+0.330 (+1.00%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.89 | $35.70 | Thursday, 18th Apr 2024 INVH stock ended at $33.40. This is 1.00% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.41% from a day low at $33.00 to a day high of $33.47. |
| 90 days | $31.98 | $35.70 | |
| 52 weeks | $28.49 | $36.54 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $33.21 | $33.47 | $33.00 | $33.40 | 1 886 802 |
| 2024-04-17 | $33.10 | $33.32 | $32.89 | $33.07 | 1 616 730 |
| 2024-04-16 | $33.40 | $33.42 | $33.00 | $33.04 | 1 768 923 |
| 2024-04-15 | $34.16 | $34.18 | $33.34 | $33.56 | 1 624 017 |
| 2024-04-12 | $34.43 | $34.44 | $33.86 | $33.92 | 3 081 164 |
| 2024-04-11 | $35.10 | $35.10 | $34.28 | $34.61 | 2 912 484 |
| 2024-04-10 | $34.77 | $35.00 | $34.60 | $34.87 | 2 922 541 |
| 2024-04-09 | $35.50 | $35.63 | $35.18 | $35.57 | 2 144 906 |
| 2024-04-08 | $34.89 | $35.37 | $34.77 | $35.34 | 1 686 140 |
| 2024-04-05 | $34.27 | $34.88 | $34.18 | $34.77 | 1 385 018 |
| 2024-04-04 | $35.11 | $35.12 | $34.33 | $34.40 | 1 304 132 |
| 2024-04-03 | $34.72 | $34.91 | $34.53 | $34.74 | 1 242 631 |
| 2024-04-02 | $34.87 | $35.01 | $34.72 | $34.79 | 2 804 967 |
| 2024-04-01 | $35.60 | $35.70 | $34.95 | $35.07 | 2 674 675 |
| 2024-03-28 | $35.18 | $35.67 | $35.11 | $35.61 | 2 316 467 |
| 2024-03-27 | $34.27 | $34.95 | $34.21 | $34.90 | 2 653 614 |
| 2024-03-26 | $34.35 | $34.53 | $34.21 | $34.27 | 1 687 787 |
| 2024-03-25 | $34.75 | $34.87 | $34.38 | $34.38 | 1 887 057 |
| 2024-03-22 | $34.97 | $35.08 | $34.54 | $34.59 | 2 470 262 |
| 2024-03-21 | $34.89 | $35.23 | $34.75 | $35.10 | 3 549 759 |
| 2024-03-20 | $34.64 | $35.05 | $34.48 | $34.84 | 1 638 171 |
| 2024-03-19 | $34.70 | $34.80 | $34.41 | $34.69 | 1 514 817 |
| 2024-03-18 | $34.78 | $34.96 | $34.55 | $34.62 | 1 552 415 |
| 2024-03-15 | $34.43 | $35.06 | $34.43 | $34.96 | 2 796 060 |
| 2024-03-14 | $35.04 | $35.15 | $34.47 | $34.87 | 1 935 560 |
