INVH stock price (quote)

$30.45 -2.56% Tuesday, 25th Feb 2020

Close price at the end of the last trading day (Tuesday, 25th Feb 2020) of the INVH stock was $30.45. This is 2.56% less than the trading day before Monday, 24th Feb 2020.

During the day the stock fluctuated 2.97% from a day low at $30.44 to a day high of $31.34.

INVH Stock Price Summary

  • 30 day high of the INVH stock price was $32.70 and low was $30.44.
  • 90 day high was $32.70 and low was $28.57.
  • 52 week high for Invitation Homes Inc - $32.70 and low - $22.73.
Tuesday February 25, 2020 Change -2.56% Price $30.45
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Hold
MV LONG
Sell

MV SHORT
Sell

PIVOT
Sell

MACD
Sell

Historical Invitation Homes Inc prices

Date Open High Low Close Volume
2020-02-25 $31.27 $31.34 $30.44 $30.45 2951097
2020-02-24 $31.01 $31.51 $31.00 $31.25 2572646
2020-02-21 $31.51 $31.76 $31.24 $31.39 3203426
2020-02-20 $31.54 $31.81 $31.38 $31.54 3542515
2020-02-19 $32.28 $32.36 $31.70 $31.77 5133012
2020-02-18 $32.52 $32.70 $32.33 $32.61 3290157
2020-02-14 $32.39 $32.57 $32.24 $32.55 4284758
2020-02-13 $31.78 $32.42 $31.78 $32.35 2742784
2020-02-12 $31.55 $32.02 $31.50 $31.82 3437085
2020-02-11 $31.71 $31.94 $31.54 $31.58 3270721
2020-02-10 $31.67 $31.96 $31.61 $31.92 2128322
2020-02-07 $31.63 $31.66 $31.43 $31.51 1675083
2020-02-06 $31.47 $31.72 $31.39 $31.56 1772843
2020-02-05 $31.65 $31.73 $31.39 $31.41 2039698
2020-02-04 $31.46 $31.81 $31.45 $31.73 2696237
2020-02-03 $31.73 $31.78 $31.40 $31.41 2544243
2020-01-31 $31.51 $31.75 $31.29 $31.47 4018726
2020-01-30 $31.28 $31.63 $31.22 $31.51 1790945
2020-01-29 $31.42 $31.43 $31.09 $31.32 2790681
2020-01-28 $31.22 $31.41 $31.11 $31.29 2387777
2020-01-27 $31.16 $31.30 $31.03 $31.20 2135407
2020-01-24 $31.40 $31.59 $31.20 $31.34 2550317
2020-01-23 $30.99 $31.38 $30.92 $31.36 5108836
2020-01-22 $31.07 $31.42 $30.86 $31.15 5051045
2020-01-21 $30.53 $30.94 $30.46 $30.91 3542920
2020-01-17 $30.50 $30.65 $30.37 $30.49 2572163
2020-01-16 $30.18 $30.57 $30.06 $30.53 2194945
2020-01-15 $29.95 $30.35 $29.95 $30.09 3514450
2020-01-14 $30.11 $30.12 $29.66 $29.87 3511393
2020-01-13 $30.05 $30.23 $29.97 $30.19 3588860
2020-01-10 $29.95 $30.13 $29.82 $30.06 3196595
2020-01-09 $29.85 $30.04 $29.64 $29.83 2159956
2020-01-08 $29.58 $29.88 $29.48 $29.84 4649835
2020-01-07 $30.05 $30.06 $29.35 $29.54 3194152
2020-01-06 $30.08 $30.30 $29.87 $30.19 2945832
2020-01-03 $29.38 $30.10 $29.36 $30.08 2697823
2020-01-02 $30.11 $30.15 $29.37 $29.47 2509676
2019-12-31 $29.78 $29.97 $29.67 $29.97 7357849
2019-12-30 $29.53 $29.76 $29.43 $29.76 2672727
2019-12-27 $29.45 $29.51 $29.36 $29.51 1370987
2019-12-26 $29.24 $29.44 $29.14 $29.43 1261324
2019-12-24 $29.21 $29.31 $29.06 $29.20 1206652
2019-12-23 $29.50 $29.54 $29.14 $29.18 2692687
2019-12-20 $29.37 $29.50 $29.12 $29.47 6957232
2019-12-19 $28.90 $29.24 $28.76 $29.23 4651486
2019-12-18 $28.66 $28.94 $28.66 $28.85 6061647
2019-12-17 $29.34 $29.38 $28.57 $28.69 5434608
2019-12-16 $28.97 $29.26 $28.80 $29.18 5367092
2019-12-13 $29.19 $29.37 $28.59 $29.03 5078710
2019-12-12 $29.42 $29.51 $28.57 $28.80 4334662

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT

Trade INVH Now With a Broker

Zacks Trade
Plus500