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 |
| Nov 30, 2023 | $32.90 | $33.42 | $32.73 | $33.36 | 3 907 110 |
| Nov 29, 2023 | $33.61 | $33.72 | $32.95 | $32.96 | 2 710 696 |
| Nov 28, 2023 | $33.28 | $33.45 | $33.14 | $33.29 | 2 190 393 |
| Nov 27, 2023 | $33.39 | $33.58 | $33.23 | $33.39 | 3 316 665 |
| Nov 24, 2023 | $33.25 | $33.39 | $33.12 | $33.33 | 673 123 |
| Nov 22, 2023 | $33.55 | $33.58 | $33.23 | $33.37 | 1 699 595 |
| Nov 21, 2023 | $33.34 | $33.47 | $33.09 | $33.16 | 2 854 473 |
| Nov 20, 2023 | $33.44 | $33.65 | $33.17 | $33.50 | 1 945 085 |
| Nov 17, 2023 | $33.88 | $33.96 | $33.41 | $33.53 | 4 836 746 |
| Nov 16, 2023 | $33.39 | $33.74 | $33.25 | $33.54 | 3 222 493 |
| Nov 15, 2023 | $33.44 | $33.73 | $33.07 | $33.24 | 2 695 049 |
| Nov 14, 2023 | $32.54 | $33.55 | $32.41 | $33.44 | 4 064 968 |
| Nov 13, 2023 | $31.42 | $31.62 | $31.24 | $31.51 | 2 041 858 |
| Nov 10, 2023 | $31.44 | $31.74 | $31.15 | $31.68 | 2 191 409 |
| Nov 09, 2023 | $31.63 | $31.69 | $31.08 | $31.21 | 2 482 574 |
| Nov 08, 2023 | $31.41 | $31.64 | $31.29 | $31.49 | 2 325 642 |
| Nov 07, 2023 | $31.81 | $31.81 | $31.19 | $31.24 | 2 298 290 |
| Nov 06, 2023 | $31.64 | $31.72 | $31.33 | $31.71 | 3 000 743 |
| Nov 03, 2023 | $31.19 | $32.27 | $31.19 | $31.97 | 4 023 389 |
| Nov 02, 2023 | $30.20 | $30.93 | $30.20 | $30.78 | 2 525 551 |
| Nov 01, 2023 | $29.70 | $29.86 | $29.35 | $29.75 | 2 110 466 |
| Oct 31, 2023 | $29.39 | $29.77 | $29.23 | $29.69 | 2 888 793 |
| Oct 30, 2023 | $29.38 | $29.63 | $28.90 | $29.27 | 4 150 019 |
| Oct 27, 2023 | $29.22 | $29.29 | $28.65 | $28.80 | 3 490 628 |
| Oct 26, 2023 | $29.50 | $29.74 | $28.49 | $29.05 | 7 304 546 |
