NYSE:INVH
Invitation Homes Inc Stock Price (Quote)
$34.48
+0.170 (+0.495%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.89 | $35.70 | Thursday, 25th Apr 2024 INVH stock ended at $34.48. This is 0.495% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.92% from a day low at $33.88 to a day high of $34.53. |
| 90 days | $31.98 | $35.70 | |
| 52 weeks | $28.49 | $36.54 |
| Date | Open | High | Low | Close | Volume |
| Oct 26, 2022 | $33.94 | $34.21 | $33.57 | $33.65 | 4 325 552 |
| Oct 25, 2022 | $33.05 | $34.04 | $32.89 | $33.96 | 3 895 837 |
| Oct 24, 2022 | $33.46 | $33.58 | $32.67 | $32.88 | 2 771 750 |
| Oct 21, 2022 | $32.61 | $33.14 | $32.23 | $33.10 | 3 216 658 |
| Oct 20, 2022 | $32.60 | $32.99 | $32.39 | $32.54 | 2 652 125 |
| Oct 19, 2022 | $32.76 | $33.05 | $32.34 | $32.50 | 3 434 405 |
| Oct 18, 2022 | $33.29 | $33.75 | $33.06 | $33.29 | 3 995 504 |
| Oct 17, 2022 | $32.13 | $33.04 | $31.94 | $32.86 | 3 440 085 |
| Oct 14, 2022 | $32.88 | $32.95 | $31.57 | $31.63 | 135 352 |
| Oct 13, 2022 | $31.62 | $32.73 | $31.35 | $32.49 | 4 247 221 |
| Oct 12, 2022 | $32.92 | $32.99 | $32.18 | $32.20 | 3 678 473 |
| Oct 11, 2022 | $32.14 | $33.17 | $31.82 | $32.97 | 5 757 920 |
| Oct 10, 2022 | $32.50 | $32.78 | $32.14 | $32.14 | 4 059 261 |
| Oct 07, 2022 | $33.37 | $33.63 | $32.16 | $32.35 | 5 764 032 |
| Oct 06, 2022 | $34.27 | $34.59 | $33.63 | $33.70 | 4 285 650 |
| Oct 05, 2022 | $34.56 | $34.73 | $33.66 | $34.26 | 3 357 461 |
| Oct 04, 2022 | $35.04 | $35.58 | $34.77 | $35.04 | 4 513 882 |
| Oct 03, 2022 | $34.24 | $35.22 | $33.92 | $34.93 | 5 850 263 |
| Sep 30, 2022 | $34.11 | $34.28 | $33.67 | $33.77 | 6 005 281 |
| Sep 29, 2022 | $34.24 | $34.35 | $33.61 | $33.88 | 4 676 493 |
| Sep 28, 2022 | $34.16 | $34.61 | $33.50 | $34.49 | 5 215 625 |
| Sep 27, 2022 | $34.62 | $34.87 | $33.87 | $33.90 | 4 480 276 |
| Sep 26, 2022 | $34.86 | $34.86 | $34.09 | $34.33 | 5 767 728 |
| Sep 23, 2022 | $34.70 | $35.57 | $34.68 | $35.03 | 6 739 992 |
| Sep 22, 2022 | $34.72 | $35.26 | $34.20 | $35.00 | 7 356 388 |
