NYSE:INVH
Invitation Homes Inc Stock Price (Quote)
$34.50
+0.420 (+1.23%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.89 | $35.63 | Thursday, 2nd May 2024 INVH stock ended at $34.50. This is 1.23% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.49% from a day low at $34.06 to a day high of $34.57. |
| 90 days | $31.98 | $35.70 | |
| 52 weeks | $28.49 | $36.54 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 28, 2023 | $33.00 | $33.52 | $32.77 | $33.37 | 2 906 840 |
| Apr 27, 2023 | $32.18 | $33.07 | $32.26 | $32.87 | 2 770 122 |
| Apr 26, 2023 | $32.21 | $32.59 | $32.04 | $32.14 | 2 634 289 |
| Apr 25, 2023 | $32.72 | $32.84 | $32.25 | $32.37 | 2 699 483 |
| Apr 24, 2023 | $33.29 | $33.38 | $32.70 | $32.85 | 2 959 821 |
| Apr 21, 2023 | $33.36 | $33.54 | $32.88 | $33.29 | 4 020 984 |
| Apr 20, 2023 | $33.20 | $33.50 | $32.92 | $33.19 | 3 730 994 |
| Apr 19, 2023 | $32.88 | $33.39 | $32.77 | $33.29 | 2 883 747 |
| Apr 18, 2023 | $33.00 | $33.45 | $32.91 | $33.11 | 3 467 530 |
| Apr 17, 2023 | $32.32 | $33.05 | $32.23 | $33.00 | 3 621 836 |
| Apr 14, 2023 | $32.27 | $32.50 | $31.96 | $32.20 | 3 084 125 |
| Apr 13, 2023 | $32.01 | $32.44 | $31.67 | $32.21 | 3 821 981 |
| Apr 12, 2023 | $32.20 | $32.46 | $31.87 | $31.96 | 3 433 926 |
| Apr 11, 2023 | $31.71 | $32.20 | $31.63 | $31.92 | 1 967 093 |
| Apr 10, 2023 | $31.32 | $31.65 | $31.22 | $31.64 | 2 162 277 |
| Apr 06, 2023 | $31.37 | $31.58 | $31.13 | $31.49 | 1 928 502 |
| Apr 05, 2023 | $31.19 | $31.46 | $31.12 | $31.21 | 2 601 848 |
| Apr 04, 2023 | $31.36 | $31.40 | $30.84 | $31.25 | 2 541 282 |
| Apr 03, 2023 | $31.19 | $31.65 | $31.02 | $31.19 | 2 726 030 |
| Mar 31, 2023 | $30.88 | $31.27 | $30.81 | $31.23 | 3 084 563 |
| Mar 30, 2023 | $30.42 | $30.74 | $30.35 | $30.70 | 2 349 559 |
