NYSE:INVH
Invitation Homes Inc Stock Price (Quote)
$35.61
+0.710 (+2.03%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $33.32 | $35.67 | Thursday, 28th Mar 2024 INVH stock ended at $35.61. This is 2.03% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.60% from a day low at $35.11 to a day high of $35.67. |
90 days | $31.98 | $35.67 | |
52 weeks | $28.49 | $36.54 |
Historical Invitation Homes Inc prices
Date | Open | High | Low | Close | Volume |
2022-11-03 | $31.08 | $31.66 | $30.61 | $31.36 | 4 684 306 |
2022-11-02 | $31.61 | $32.41 | $31.29 | $31.46 | 5 056 144 |
2022-11-01 | $31.94 | $32.02 | $31.43 | $31.65 | 4 959 678 |
2022-10-31 | $31.78 | $32.30 | $31.67 | $31.69 | 4 465 489 |
2022-10-28 | $30.85 | $32.09 | $30.70 | $32.01 | 4 524 710 |
2022-10-27 | $30.20 | $31.91 | $30.20 | $31.05 | 9 345 549 |
2022-10-26 | $33.94 | $34.21 | $33.57 | $33.65 | 4 325 552 |
2022-10-25 | $33.05 | $34.04 | $32.89 | $33.96 | 3 895 837 |
2022-10-24 | $33.46 | $33.58 | $32.67 | $32.88 | 2 771 750 |
2022-10-21 | $32.61 | $33.14 | $32.23 | $33.10 | 3 216 658 |
2022-10-20 | $32.60 | $32.99 | $32.39 | $32.54 | 2 652 125 |
2022-10-19 | $32.76 | $33.05 | $32.34 | $32.50 | 3 434 405 |
2022-10-18 | $33.29 | $33.75 | $33.06 | $33.29 | 3 995 504 |
2022-10-17 | $32.13 | $33.04 | $31.94 | $32.86 | 3 440 085 |
2022-10-14 | $32.88 | $32.95 | $31.57 | $31.63 | 135 352 |
2022-10-13 | $31.62 | $32.73 | $31.35 | $32.49 | 4 247 221 |
2022-10-12 | $32.92 | $32.99 | $32.18 | $32.20 | 3 678 473 |
2022-10-11 | $32.14 | $33.17 | $31.82 | $32.97 | 5 757 920 |
2022-10-10 | $32.50 | $32.78 | $32.14 | $32.14 | 4 059 261 |
2022-10-07 | $33.37 | $33.63 | $32.16 | $32.35 | 5 764 032 |
2022-10-06 | $34.27 | $34.59 | $33.63 | $33.70 | 4 285 650 |
2022-10-05 | $34.56 | $34.73 | $33.66 | $34.26 | 3 357 461 |
2022-10-04 | $35.04 | $35.58 | $34.77 | $35.04 | 4 513 882 |
2022-10-03 | $34.24 | $35.22 | $33.92 | $34.93 | 5 850 263 |
2022-09-30 | $34.11 | $34.28 | $33.67 | $33.77 | 6 005 281 |