NYSE:INVH
Invitation Homes Inc Stock Price (Quote)
$34.31
+0.180 (+0.527%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.89 | $35.70 | Wednesday, 24th Apr 2024 INVH stock ended at $34.31. This is 0.527% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.30% from a day low at $33.68 to a day high of $34.46. |
| 90 days | $31.98 | $35.70 | |
| 52 weeks | $28.49 | $36.54 |
| Date | Open | High | Low | Close | Volume |
| Jan 05, 2024 | $33.89 | $34.19 | $33.54 | $33.86 | 2 060 410 |
| Jan 04, 2024 | $33.96 | $34.18 | $33.77 | $33.98 | 2 595 125 |
| Jan 03, 2024 | $34.32 | $34.37 | $33.91 | $34.07 | 2 438 054 |
| Jan 02, 2024 | $34.28 | $34.83 | $34.07 | $34.62 | 1 823 340 |
| Dec 29, 2023 | $34.44 | $34.55 | $34.09 | $34.11 | 2 797 911 |
| Dec 28, 2023 | $34.45 | $34.70 | $34.32 | $34.70 | 1 615 912 |
| Dec 27, 2023 | $34.31 | $34.52 | $34.19 | $34.41 | 1 799 300 |
| Dec 26, 2023 | $33.97 | $34.38 | $33.91 | $34.29 | 1 171 974 |
| Dec 22, 2023 | $34.38 | $34.53 | $34.16 | $34.23 | 2 345 867 |
| Dec 21, 2023 | $34.23 | $34.25 | $33.55 | $34.22 | 3 087 036 |
| Dec 20, 2023 | $34.45 | $34.80 | $33.95 | $33.97 | 3 166 873 |
| Dec 19, 2023 | $34.46 | $34.66 | $34.31 | $34.57 | 2 050 227 |
| Dec 18, 2023 | $34.39 | $34.61 | $34.17 | $34.27 | 2 585 909 |
| Dec 15, 2023 | $34.92 | $35.10 | $33.91 | $34.21 | 4 129 129 |
| Dec 14, 2023 | $35.49 | $35.69 | $35.15 | $35.29 | 3 278 573 |
| Dec 13, 2023 | $33.72 | $35.05 | $33.49 | $34.85 | 3 610 780 |
| Dec 12, 2023 | $33.26 | $33.65 | $33.01 | $33.54 | 2 250 136 |
| Dec 11, 2023 | $32.94 | $33.35 | $32.94 | $33.28 | 2 417 930 |
| Dec 08, 2023 | $32.69 | $33.10 | $32.53 | $33.08 | 2 380 606 |
| Dec 07, 2023 | $32.90 | $33.04 | $32.41 | $32.75 | 3 401 712 |
| Dec 06, 2023 | $33.38 | $33.54 | $32.93 | $32.96 | 3 012 037 |
| Dec 05, 2023 | $33.59 | $33.59 | $32.96 | $33.29 | 2 326 689 |
| Dec 04, 2023 | $33.76 | $33.83 | $33.20 | $33.79 | 2 984 956 |
| Dec 01, 2023 | $33.44 | $34.08 | $33.28 | $34.03 | 3 734 310 |
| Nov 30, 2023 | $32.90 | $33.42 | $32.73 | $33.36 | 3 907 110 |
