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 |
| Sep 30, 2022 | $34.11 | $34.28 | $33.67 | $33.77 | 6 005 281 |
| Sep 29, 2022 | $34.24 | $34.35 | $33.61 | $33.88 | 4 676 493 |
| Sep 28, 2022 | $34.16 | $34.61 | $33.50 | $34.49 | 5 215 625 |
| Sep 27, 2022 | $34.62 | $34.87 | $33.87 | $33.90 | 4 480 276 |
| Sep 26, 2022 | $34.86 | $34.86 | $34.09 | $34.33 | 5 767 728 |
| Sep 23, 2022 | $34.70 | $35.57 | $34.68 | $35.03 | 6 739 992 |
| Sep 22, 2022 | $34.72 | $35.26 | $34.20 | $35.00 | 7 356 388 |
| Sep 21, 2022 | $35.92 | $36.09 | $34.87 | $34.87 | 4 763 626 |
| Sep 20, 2022 | $36.46 | $36.60 | $35.49 | $35.70 | 5 743 524 |
| Sep 19, 2022 | $36.33 | $36.74 | $36.02 | $36.73 | 8 084 686 |
| Sep 16, 2022 | $36.70 | $37.00 | $36.32 | $36.86 | 97 901 514 |
| Sep 15, 2022 | $38.08 | $38.36 | $37.15 | $37.20 | 7 405 766 |
| Sep 14, 2022 | $38.85 | $39.03 | $37.94 | $38.21 | 8 483 002 |
| Sep 13, 2022 | $39.46 | $39.87 | $38.86 | $38.91 | 6 661 452 |
| Sep 12, 2022 | $39.56 | $40.20 | $39.41 | $40.11 | 6 492 620 |
| Sep 09, 2022 | $38.86 | $39.64 | $38.68 | $39.55 | 5 420 573 |
| Sep 08, 2022 | $38.67 | $39.22 | $38.63 | $38.87 | 6 323 446 |
| Sep 07, 2022 | $38.02 | $39.06 | $38.01 | $38.88 | 8 482 942 |
| Sep 06, 2022 | $38.20 | $38.92 | $38.08 | $38.18 | 19 232 741 |
| Sep 02, 2022 | $36.84 | $37.40 | $36.35 | $36.47 | 4 304 440 |
| Sep 01, 2022 | $36.05 | $36.59 | $35.61 | $36.55 | 2 907 750 |
| Aug 31, 2022 | $36.28 | $36.75 | $36.20 | $36.28 | 3 766 003 |
| Aug 30, 2022 | $36.90 | $36.98 | $35.86 | $36.02 | 2 429 682 |
| Aug 29, 2022 | $37.02 | $37.16 | $36.72 | $36.72 | 1 825 402 |
| Aug 26, 2022 | $38.23 | $38.23 | $37.25 | $37.28 | 1 814 153 |
