NYSE:INVH
Invitation Homes Inc Stock Price (Quote)
$34.72
+0.240 (+0.696%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.89 | $35.70 | Friday, 26th Apr 2024 INVH stock ended at $34.72. This is 0.696% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.97% from a day low at $34.60 to a day high of $35.28. |
| 90 days | $31.98 | $35.70 | |
| 52 weeks | $28.49 | $36.54 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $34.68 | $35.28 | $34.60 | $34.72 | 3 044 045 |
| Apr 25, 2024 | $34.09 | $34.53 | $33.88 | $34.48 | 2 616 984 |
| Apr 24, 2024 | $33.95 | $34.46 | $33.68 | $34.31 | 1 917 721 |
| Apr 23, 2024 | $33.83 | $34.23 | $33.78 | $34.13 | 2 662 988 |
| Apr 22, 2024 | $33.72 | $33.92 | $33.43 | $33.78 | 2 789 440 |
| Apr 19, 2024 | $33.56 | $33.76 | $33.42 | $33.57 | 1 744 674 |
| Apr 18, 2024 | $33.21 | $33.47 | $33.00 | $33.40 | 1 886 802 |
| Apr 17, 2024 | $33.10 | $33.32 | $32.89 | $33.07 | 1 616 730 |
| Apr 16, 2024 | $33.40 | $33.42 | $33.00 | $33.04 | 1 768 923 |
| Apr 15, 2024 | $34.16 | $34.18 | $33.34 | $33.56 | 1 624 017 |
| Apr 12, 2024 | $34.43 | $34.44 | $33.86 | $33.92 | 3 081 164 |
| Apr 11, 2024 | $35.10 | $35.10 | $34.28 | $34.61 | 2 912 484 |
| Apr 10, 2024 | $34.77 | $35.00 | $34.60 | $34.87 | 2 922 541 |
| Apr 09, 2024 | $35.50 | $35.63 | $35.18 | $35.57 | 2 144 906 |
| Apr 08, 2024 | $34.89 | $35.37 | $34.77 | $35.34 | 1 686 140 |
| Apr 05, 2024 | $34.27 | $34.88 | $34.18 | $34.77 | 1 385 018 |
| Apr 04, 2024 | $35.11 | $35.12 | $34.33 | $34.40 | 1 304 132 |
| Apr 03, 2024 | $34.72 | $34.91 | $34.53 | $34.74 | 1 242 631 |
| Apr 02, 2024 | $34.87 | $35.01 | $34.72 | $34.79 | 2 804 967 |
| Apr 01, 2024 | $35.60 | $35.70 | $34.95 | $35.07 | 2 674 675 |
| Mar 28, 2024 | $35.18 | $35.67 | $35.11 | $35.61 | 2 316 467 |
| Mar 27, 2024 | $34.27 | $34.95 | $34.21 | $34.90 | 2 653 614 |
| Mar 26, 2024 | $34.35 | $34.53 | $34.21 | $34.27 | 1 687 787 |
| Mar 25, 2024 | $34.75 | $34.87 | $34.38 | $34.38 | 1 887 057 |
| Mar 22, 2024 | $34.97 | $35.08 | $34.54 | $34.59 | 2 470 262 |
