NYSE:INVH
Invitation Homes Inc Stock Price (Quote)
$34.80
+0.410 (+1.19%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 INVH stock ended at $34.80. This is 1.19% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.60% from a day low at $34.35 to a day high of $34.90. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jan 19, 2023 | $30.87 | $31.42 | $30.80 | $30.94 | 2 358 178 |
| Jan 18, 2023 | $31.78 | $31.91 | $30.93 | $30.96 | 2 602 112 |
| Jan 17, 2023 | $31.26 | $31.79 | $31.10 | $31.63 | 3 043 948 |
| Jan 13, 2023 | $31.15 | $31.50 | $30.94 | $31.21 | 2 862 500 |
| Jan 12, 2023 | $31.34 | $31.65 | $30.95 | $31.41 | 4 579 934 |
| Jan 11, 2023 | $30.17 | $31.27 | $30.16 | $31.15 | 5 339 447 |
| Jan 10, 2023 | $29.60 | $29.97 | $29.57 | $29.81 | 2 191 750 |
| Jan 09, 2023 | $29.50 | $30.11 | $29.36 | $29.80 | 3 719 826 |
| Jan 06, 2023 | $28.79 | $29.85 | $28.66 | $29.74 | 2 986 800 |
| Jan 05, 2023 | $29.40 | $29.44 | $28.52 | $28.59 | 5 392 067 |
| Jan 04, 2023 | $29.41 | $30.25 | $29.36 | $29.72 | 5 383 511 |
| Jan 03, 2023 | $29.41 | $29.85 | $28.89 | $29.26 | 3 055 957 |
| Dec 30, 2022 | $29.86 | $29.99 | $29.26 | $29.64 | 2 434 450 |
| Dec 29, 2022 | $29.34 | $30.07 | $29.17 | $30.03 | 2 429 362 |
| Dec 28, 2022 | $29.86 | $29.94 | $29.10 | $29.11 | 2 071 474 |
| Dec 27, 2022 | $29.88 | $29.89 | $29.47 | $29.73 | 1 960 621 |
| Dec 23, 2022 | $29.52 | $29.91 | $29.30 | $29.90 | 1 510 064 |
| Dec 22, 2022 | $29.62 | $29.69 | $29.07 | $29.62 | 2 798 721 |
| Dec 21, 2022 | $29.75 | $30.02 | $29.51 | $29.77 | 3 118 611 |
| Dec 20, 2022 | $29.55 | $29.79 | $29.18 | $29.53 | 3 172 168 |
| Dec 19, 2022 | $30.33 | $30.38 | $29.53 | $29.75 | 2 911 400 |
| Dec 16, 2022 | $30.63 | $30.65 | $29.64 | $30.38 | 8 240 579 |
| Dec 15, 2022 | $31.69 | $31.92 | $31.09 | $31.22 | 3 140 574 |
| Dec 14, 2022 | $32.08 | $32.67 | $31.79 | $32.01 | 3 508 469 |
| Dec 13, 2022 | $32.12 | $32.39 | $31.43 | $32.05 | 4 496 321 |
