NYSE:INVH
Invitation Homes Inc Stock Price (Quote)
$33.57
+0.170 (+0.509%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.89 | $35.70 | Friday, 19th Apr 2024 INVH stock ended at $33.57. This is 0.509% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.02% from a day low at $33.42 to a day high of $33.76. |
| 90 days | $31.98 | $35.70 | |
| 52 weeks | $28.49 | $36.54 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-09 | $34.90 | $34.97 | $34.53 | $34.61 | 2 324 037 |
| 2023-08-08 | $34.77 | $35.07 | $34.45 | $34.95 | 3 197 485 |
| 2023-08-07 | $34.60 | $34.98 | $34.54 | $34.93 | 1 913 638 |
| 2023-08-04 | $35.02 | $35.56 | $34.70 | $34.76 | 2 170 086 |
| 2023-08-03 | $35.50 | $35.50 | $34.78 | $35.16 | 2 472 183 |
| 2023-08-02 | $35.20 | $35.49 | $35.12 | $35.44 | 1 950 535 |
| 2023-08-01 | $35.35 | $35.57 | $34.81 | $35.36 | 2 544 893 |
| 2023-07-31 | $35.61 | $35.98 | $35.30 | $35.50 | 4 130 563 |
| 2023-07-28 | $35.49 | $35.73 | $35.13 | $35.47 | 2 762 968 |
| 2023-07-27 | $35.20 | $35.57 | $34.31 | $34.89 | 4 430 965 |
| 2023-07-26 | $35.58 | $35.95 | $35.23 | $35.52 | 3 901 088 |
| 2023-07-25 | $36.09 | $36.20 | $35.48 | $35.55 | 3 596 486 |
| 2023-07-24 | $36.31 | $36.54 | $36.11 | $36.16 | 2 654 289 |
| 2023-07-21 | $35.72 | $36.29 | $35.62 | $36.14 | 2 518 409 |
| 2023-07-20 | $35.30 | $35.69 | $34.95 | $35.67 | 2 608 274 |
| 2023-07-19 | $35.08 | $35.34 | $34.81 | $35.30 | 3 022 373 |
| 2023-07-18 | $35.42 | $35.48 | $34.58 | $34.83 | 2 386 185 |
| 2023-07-17 | $35.33 | $35.42 | $35.13 | $35.33 | 1 887 551 |
| 2023-07-14 | $35.47 | $35.50 | $35.15 | $35.40 | 1 806 222 |
| 2023-07-13 | $35.26 | $35.51 | $35.02 | $35.50 | 2 417 660 |
| 2023-07-12 | $35.61 | $35.70 | $35.28 | $35.30 | 2 281 495 |
| 2023-07-11 | $34.83 | $35.29 | $34.64 | $35.25 | 2 220 855 |
| 2023-07-10 | $34.55 | $34.86 | $34.41 | $34.75 | 2 176 516 |
| 2023-07-07 | $34.58 | $34.94 | $34.57 | $34.74 | 2 197 468 |
| 2023-07-06 | $34.12 | $34.81 | $33.62 | $34.75 | 2 549 754 |
