NYSE:INVH
Invitation Homes Inc Stock Price (Quote)
$34.39
-0.110 (-0.319%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 INVH stock ended at $34.39. This is 0.319% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.42% from a day low at $34.28 to a day high of $35.11. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2023 | $32.19 | $32.32 | $31.82 | $32.19 | 2 836 377 |
| Feb 22, 2023 | $32.44 | $32.55 | $31.93 | $32.10 | 2 336 578 |
| Feb 21, 2023 | $32.46 | $32.59 | $31.98 | $32.25 | 2 753 988 |
| Feb 17, 2023 | $32.50 | $32.69 | $31.92 | $32.63 | 2 773 494 |
| Feb 16, 2023 | $32.48 | $33.17 | $32.05 | $32.59 | 5 258 908 |
| Feb 15, 2023 | $32.90 | $32.94 | $32.65 | $32.91 | 3 005 090 |
| Feb 14, 2023 | $32.95 | $33.35 | $32.74 | $33.06 | 3 084 572 |
| Feb 13, 2023 | $32.56 | $33.13 | $32.56 | $33.07 | 3 078 883 |
| Feb 10, 2023 | $32.47 | $32.75 | $32.32 | $32.67 | 2 306 165 |
| Feb 09, 2023 | $33.20 | $33.41 | $32.48 | $32.63 | 2 849 589 |
| Feb 08, 2023 | $33.06 | $33.37 | $32.85 | $33.06 | 2 086 903 |
| Feb 07, 2023 | $32.80 | $33.32 | $32.56 | $33.10 | 2 724 017 |
| Feb 06, 2023 | $32.95 | $33.06 | $32.56 | $33.03 | 2 372 794 |
| Feb 03, 2023 | $33.50 | $33.65 | $33.14 | $33.42 | 3 028 582 |
| Feb 02, 2023 | $33.07 | $34.05 | $33.06 | $33.91 | 3 094 792 |
| Feb 01, 2023 | $32.35 | $32.94 | $32.10 | $32.68 | 3 656 920 |
| Jan 31, 2023 | $31.65 | $32.69 | $31.55 | $32.50 | 5 058 011 |
| Jan 30, 2023 | $32.27 | $32.44 | $31.73 | $31.80 | 3 624 721 |
| Jan 27, 2023 | $32.10 | $32.81 | $31.98 | $32.55 | 2 695 987 |
| Jan 26, 2023 | $32.30 | $32.35 | $31.90 | $32.12 | 2 659 150 |
| Jan 25, 2023 | $31.80 | $32.08 | $31.61 | $32.08 | 2 529 616 |
| Jan 24, 2023 | $31.45 | $31.97 | $31.30 | $31.91 | 2 678 831 |
| Jan 23, 2023 | $31.58 | $31.77 | $31.26 | $31.46 | 2 283 656 |
| Jan 20, 2023 | $30.91 | $31.53 | $30.68 | $31.53 | 2 956 900 |
| Jan 19, 2023 | $30.87 | $31.42 | $30.80 | $30.94 | 2 358 178 |
