NYSE:INVH
Invitation Homes Inc Stock Price (Quote)
$34.98
+0.280 (+0.81%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.89 | $35.63 | Thursday, 9th May 2024 INVH stock ended at $34.98. This is 0.81% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.63% from a day low at $34.46 to a day high of $35.02. |
| 90 days | $31.98 | $35.70 | |
| 52 weeks | $28.49 | $36.54 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 29, 2023 | $29.93 | $30.35 | $29.73 | $30.23 | 2 096 819 |
| Mar 28, 2023 | $29.23 | $29.50 | $29.09 | $29.46 | 1 737 825 |
| Mar 27, 2023 | $29.55 | $29.89 | $29.46 | $29.53 | 2 575 676 |
| Mar 24, 2023 | $28.57 | $29.45 | $28.55 | $29.44 | 3 006 537 |
| Mar 23, 2023 | $28.93 | $29.36 | $28.62 | $28.68 | 2 962 858 |
| Mar 22, 2023 | $29.75 | $29.89 | $28.74 | $28.79 | 3 639 066 |
| Mar 21, 2023 | $30.61 | $30.99 | $29.82 | $30.19 | 4 625 071 |
| Mar 20, 2023 | $30.34 | $30.78 | $29.90 | $30.61 | 3 815 937 |
| Mar 17, 2023 | $30.97 | $31.12 | $30.35 | $30.49 | 6 404 000 |
| Mar 16, 2023 | $31.23 | $31.41 | $30.59 | $31.10 | 3 931 811 |
| Mar 15, 2023 | $30.92 | $31.52 | $30.90 | $31.46 | 3 512 810 |
| Mar 14, 2023 | $31.62 | $31.75 | $30.87 | $31.26 | 4 805 648 |
| Mar 13, 2023 | $30.04 | $31.30 | $30.04 | $31.13 | 3 797 525 |
| Mar 10, 2023 | $31.30 | $31.41 | $30.00 | $30.26 | 5 243 383 |
| Mar 09, 2023 | $31.64 | $31.94 | $31.16 | $31.27 | 3 493 965 |
| Mar 08, 2023 | $31.07 | $31.97 | $31.07 | $31.63 | 3 191 758 |
| Mar 07, 2023 | $31.83 | $31.88 | $30.98 | $31.09 | 2 138 958 |
| Mar 06, 2023 | $32.00 | $32.20 | $31.63 | $31.87 | 2 806 335 |
| Mar 03, 2023 | $30.82 | $31.89 | $30.80 | $31.83 | 3 401 816 |
| Mar 02, 2023 | $30.11 | $30.68 | $30.07 | $30.58 | 2 865 531 |
