NYSE:INVH
Invitation Homes Inc Stock Price (Quote)
$35.45
+0.240 (+0.682%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $32.89 | $35.80 | Friday, 17th May 2024 INVH stock ended at $35.45. This is 0.682% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.73% from a day low at $35.05 to a day high of $35.66. |
90 days | $32.46 | $35.80 | |
52 weeks | $28.49 | $36.54 |
Date | Open | High | Low | Close | Volume |
Nov 17, 2022 | $30.75 | $31.08 | $30.57 | $30.70 | 1 636 441 |
Nov 16, 2022 | $31.66 | $31.85 | $31.31 | $31.38 | 1 359 817 |
Nov 15, 2022 | $31.95 | $32.04 | $31.58 | $31.81 | 2 864 938 |
Nov 14, 2022 | $31.77 | $32.08 | $31.47 | $31.51 | 2 366 215 |
Nov 11, 2022 | $32.40 | $32.62 | $31.92 | $32.05 | 2 567 729 |
Nov 10, 2022 | $30.97 | $32.40 | $30.90 | $32.30 | 3 843 615 |
Nov 09, 2022 | $30.02 | $30.45 | $29.72 | $29.80 | 2 731 858 |
Nov 08, 2022 | $29.82 | $30.37 | $29.56 | $30.11 | 4 009 247 |
Nov 07, 2022 | $31.06 | $31.14 | $29.69 | $29.71 | 4 638 236 |
Nov 04, 2022 | $31.54 | $31.64 | $30.36 | $31.03 | 5 056 754 |
Nov 03, 2022 | $31.08 | $31.66 | $30.61 | $31.36 | 4 684 306 |
Nov 02, 2022 | $31.61 | $32.41 | $31.29 | $31.46 | 5 056 144 |
Nov 01, 2022 | $31.94 | $32.02 | $31.43 | $31.65 | 4 959 678 |
Oct 31, 2022 | $31.78 | $32.30 | $31.67 | $31.69 | 4 465 489 |
Oct 28, 2022 | $30.85 | $32.09 | $30.70 | $32.01 | 4 524 710 |
Oct 27, 2022 | $30.20 | $31.91 | $30.20 | $31.05 | 9 345 549 |
Oct 26, 2022 | $33.94 | $34.21 | $33.57 | $33.65 | 4 325 552 |
Oct 25, 2022 | $33.05 | $34.04 | $32.89 | $33.96 | 3 895 837 |
Oct 24, 2022 | $33.46 | $33.58 | $32.67 | $32.88 | 2 771 750 |
Oct 21, 2022 | $32.61 | $33.14 | $32.23 | $33.10 | 3 216 658 |
Oct 20, 2022 | $32.60 | $32.99 | $32.39 | $32.54 | 2 652 125 |
Oct 19, 2022 | $32.76 | $33.05 | $32.34 | $32.50 | 3 434 405 |
Oct 18, 2022 | $33.29 | $33.75 | $33.06 | $33.29 | 3 995 504 |
Oct 17, 2022 | $32.13 | $33.04 | $31.94 | $32.86 | 3 440 085 |
Oct 14, 2022 | $32.88 | $32.95 | $31.57 | $31.63 | 135 352 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use INVH stock historical prices to predict future price movements?
Trend Analysis: Examine the INVH stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the INVH stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.