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 |
| Jun 05, 2023 | $34.49 | $34.84 | $34.40 | $34.47 | 1 424 687 |
| Jun 02, 2023 | $34.28 | $34.61 | $34.10 | $34.49 | 2 436 829 |
| Jun 01, 2023 | $33.75 | $33.97 | $33.11 | $33.85 | 4 099 782 |
| May 31, 2023 | $33.74 | $34.04 | $33.47 | $33.88 | 3 442 178 |
| May 30, 2023 | $33.65 | $33.93 | $33.50 | $33.59 | 2 186 668 |
| May 26, 2023 | $33.31 | $33.45 | $32.60 | $33.39 | 1 604 516 |
| May 25, 2023 | $33.17 | $33.17 | $32.56 | $32.90 | 2 312 745 |
| May 24, 2023 | $33.20 | $33.31 | $32.74 | $32.94 | 1 892 395 |
| May 23, 2023 | $33.54 | $33.92 | $33.29 | $33.31 | 2 577 116 |
| May 22, 2023 | $33.45 | $33.88 | $33.29 | $33.64 | 1 293 878 |
| May 19, 2023 | $33.77 | $33.92 | $33.40 | $33.53 | 1 926 054 |
| May 18, 2023 | $33.48 | $33.59 | $33.11 | $33.54 | 2 282 626 |
| May 17, 2023 | $33.32 | $33.61 | $33.02 | $33.60 | 2 294 902 |
| May 16, 2023 | $34.09 | $34.09 | $33.18 | $33.21 | 2 098 183 |
| May 15, 2023 | $34.05 | $34.22 | $33.82 | $34.08 | 2 036 909 |
| May 12, 2023 | $34.08 | $34.21 | $33.79 | $34.01 | 2 938 931 |
| May 11, 2023 | $34.19 | $34.31 | $33.79 | $34.03 | 2 898 626 |
| May 10, 2023 | $34.37 | $34.59 | $34.03 | $34.48 | 2 371 246 |
| May 09, 2023 | $34.04 | $34.27 | $33.79 | $34.05 | 2 053 212 |
| May 08, 2023 | $34.25 | $34.65 | $34.15 | $34.38 | 1 976 697 |
| May 05, 2023 | $33.48 | $34.54 | $33.72 | $34.39 | 2 027 054 |
| May 04, 2023 | $33.48 | $33.76 | $33.25 | $33.38 | 2 768 199 |
| May 03, 2023 | $33.84 | $34.13 | $33.43 | $33.45 | 2 716 688 |
| May 02, 2023 | $33.61 | $33.82 | $32.87 | $33.65 | 3 258 696 |
| May 01, 2023 | $33.31 | $33.76 | $33.25 | $33.42 | 3 036 891 |
