NYSE:INVH
Invitation Homes Inc Stock Price (Quote)
$34.90
+0.630 (+1.84%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $33.10 | $35.48 | Wednesday, 27th Mar 2024 INVH stock ended at $34.90. This is 1.84% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 2.15% from a day low at $34.21 to a day high of $34.95. |
90 days | $31.98 | $35.48 | |
52 weeks | $28.49 | $36.54 |
Historical Invitation Homes Inc prices
Date | Open | High | Low | Close | Volume |
2024-02-21 | $32.95 | $33.41 | $32.69 | $33.20 | 3 287 499 |
2024-02-20 | $32.59 | $32.95 | $32.46 | $32.77 | 2 657 644 |
2024-02-16 | $32.58 | $32.91 | $32.38 | $32.70 | 2 053 511 |
2024-02-15 | $32.65 | $33.07 | $32.52 | $32.86 | 2 580 842 |
2024-02-14 | $32.45 | $32.63 | $32.05 | $32.33 | 5 062 429 |
2024-02-13 | $32.17 | $32.41 | $31.98 | $32.26 | 4 010 503 |
2024-02-12 | $33.16 | $33.30 | $32.84 | $32.90 | 2 398 118 |
2024-02-09 | $32.62 | $33.10 | $32.54 | $33.07 | 2 414 906 |
2024-02-08 | $32.49 | $32.78 | $32.37 | $32.69 | 1 459 627 |
2024-02-07 | $32.89 | $32.89 | $32.33 | $32.56 | 1 667 333 |
2024-02-06 | $32.25 | $32.74 | $32.16 | $32.72 | 2 971 901 |
2024-02-05 | $32.60 | $32.60 | $32.11 | $32.22 | 2 086 821 |
2024-02-02 | $33.01 | $33.24 | $32.58 | $33.02 | 2 448 836 |
2024-02-01 | $32.80 | $33.45 | $32.46 | $33.45 | 4 730 715 |
2024-01-31 | $33.33 | $33.66 | $32.87 | $32.93 | 3 475 461 |
2024-01-30 | $33.14 | $33.41 | $33.00 | $33.08 | 3 158 877 |
2024-01-29 | $33.23 | $33.48 | $33.03 | $33.32 | 2 433 273 |
2024-01-26 | $33.30 | $33.32 | $32.93 | $33.25 | 2 160 538 |
2024-01-25 | $33.56 | $33.56 | $33.08 | $33.26 | 2 934 370 |
2024-01-24 | $34.03 | $34.18 | $33.05 | $33.12 | 2 693 337 |
2024-01-23 | $34.27 | $34.45 | $33.51 | $33.73 | 3 310 045 |
2024-01-22 | $33.90 | $34.34 | $33.86 | $34.18 | 3 627 493 |
2024-01-19 | $33.46 | $34.18 | $33.40 | $33.68 | 8 712 775 |
2024-01-18 | $33.03 | $33.22 | $32.81 | $33.05 | 1 977 702 |
2024-01-17 | $33.20 | $33.60 | $32.72 | $33.11 | 2 546 505 |