NYSE:INVH
Invitation Homes Inc Stock Price (Quote)
$33.40
+0.330 (+1.00%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.89 | $35.70 | Thursday, 18th Apr 2024 INVH stock ended at $33.40. This is 1.00% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.41% from a day low at $33.00 to a day high of $33.47. |
| 90 days | $31.98 | $35.70 | |
| 52 weeks | $28.49 | $36.54 |
| Date | Open | High | Low | Close | Volume |
| 2023-09-13 | $34.34 | $34.49 | $34.19 | $34.29 | 2 595 207 |
| 2023-09-12 | $34.13 | $34.52 | $34.07 | $34.33 | 2 362 857 |
| 2023-09-11 | $34.04 | $34.20 | $33.78 | $34.07 | 1 827 676 |
| 2023-09-08 | $34.26 | $34.35 | $33.82 | $33.88 | 1 654 657 |
| 2023-09-07 | $33.98 | $34.48 | $33.85 | $34.21 | 1 872 943 |
| 2023-09-06 | $33.82 | $33.99 | $33.72 | $33.96 | 1 879 594 |
| 2023-09-05 | $34.24 | $34.69 | $33.87 | $33.87 | 2 196 067 |
| 2023-09-01 | $34.24 | $34.37 | $34.03 | $34.18 | 1 657 371 |
| 2023-08-31 | $34.43 | $34.43 | $34.06 | $34.09 | 1 831 024 |
| 2023-08-30 | $34.14 | $34.42 | $34.04 | $34.39 | 2 362 416 |
| 2023-08-29 | $33.79 | $34.05 | $33.62 | $34.04 | 2 015 914 |
| 2023-08-28 | $33.96 | $34.24 | $33.74 | $33.75 | 1 484 809 |
| 2023-08-25 | $33.76 | $33.95 | $33.63 | $33.75 | 1 580 458 |
| 2023-08-24 | $33.94 | $34.40 | $33.60 | $33.60 | 1 752 893 |
| 2023-08-23 | $33.41 | $33.79 | $33.27 | $33.78 | 1 905 108 |
| 2023-08-22 | $33.05 | $33.32 | $32.96 | $33.19 | 2 129 654 |
| 2023-08-21 | $33.40 | $33.45 | $32.64 | $32.87 | 2 175 820 |
| 2023-08-18 | $33.28 | $33.67 | $33.23 | $33.46 | 2 395 723 |
| 2023-08-17 | $33.83 | $34.22 | $33.48 | $33.52 | 3 658 695 |
| 2023-08-16 | $34.29 | $34.35 | $34.00 | $34.07 | 2 274 323 |
| 2023-08-15 | $34.20 | $34.45 | $34.06 | $34.23 | 2 402 858 |
| 2023-08-14 | $34.56 | $34.75 | $34.30 | $34.46 | 2 662 424 |
| 2023-08-11 | $34.40 | $34.78 | $34.25 | $34.70 | 1 343 974 |
| 2023-08-10 | $34.79 | $35.05 | $34.48 | $34.52 | 2 466 310 |
| 2023-08-09 | $34.90 | $34.97 | $34.53 | $34.61 | 2 324 037 |
