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 |
| Oct 24, 2023 | $30.66 | $31.15 | $30.65 | $31.11 | 2 870 199 |
| Oct 23, 2023 | $30.86 | $31.08 | $30.44 | $30.60 | 3 891 927 |
| Oct 20, 2023 | $31.69 | $31.87 | $31.18 | $31.19 | 2 490 118 |
| Oct 19, 2023 | $32.12 | $32.41 | $31.53 | $31.56 | 3 915 665 |
| Oct 18, 2023 | $32.58 | $32.62 | $32.10 | $32.20 | 1 891 985 |
| Oct 17, 2023 | $32.56 | $33.07 | $32.51 | $32.72 | 2 256 275 |
| Oct 16, 2023 | $32.65 | $32.86 | $32.35 | $32.69 | 1 901 035 |
| Oct 13, 2023 | $32.77 | $32.86 | $32.35 | $32.54 | 1 570 634 |
| Oct 12, 2023 | $32.72 | $32.99 | $32.46 | $32.66 | 2 147 477 |
| Oct 11, 2023 | $32.22 | $32.98 | $32.14 | $32.93 | 3 033 100 |
| Oct 10, 2023 | $32.04 | $32.43 | $31.86 | $31.95 | 2 825 470 |
| Oct 09, 2023 | $31.68 | $32.29 | $31.68 | $32.19 | 1 499 038 |
| Oct 06, 2023 | $31.43 | $32.16 | $31.23 | $31.97 | 2 092 010 |
| Oct 05, 2023 | $31.52 | $31.71 | $31.37 | $31.66 | 2 120 227 |
| Oct 04, 2023 | $31.24 | $31.58 | $30.99 | $31.57 | 2 506 115 |
| Oct 03, 2023 | $31.06 | $31.32 | $30.85 | $31.07 | 2 640 171 |
| Oct 02, 2023 | $31.93 | $32.00 | $30.92 | $31.29 | 3 722 130 |
| Sep 29, 2023 | $32.23 | $32.40 | $31.45 | $31.69 | 3 664 287 |
| Sep 28, 2023 | $31.84 | $32.11 | $31.66 | $31.76 | 2 794 583 |
| Sep 27, 2023 | $32.13 | $32.30 | $31.39 | $31.70 | 3 543 647 |
| Sep 26, 2023 | $32.25 | $32.40 | $31.92 | $32.00 | 2 601 727 |
| Sep 25, 2023 | $32.50 | $32.64 | $32.31 | $32.50 | 2 242 564 |
| Sep 22, 2023 | $33.00 | $33.28 | $32.67 | $32.68 | 3 355 406 |
| Sep 21, 2023 | $33.77 | $33.89 | $32.99 | $33.01 | 2 609 704 |
| Sep 20, 2023 | $34.35 | $34.35 | $33.89 | $33.96 | 2 942 161 |
