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 |
| Aug 25, 2022 | $37.87 | $38.26 | $37.69 | $38.23 | 2 158 132 |
| Aug 24, 2022 | $37.28 | $38.11 | $37.28 | $37.68 | 1 524 428 |
| Aug 23, 2022 | $38.09 | $38.23 | $37.14 | $37.49 | 2 296 958 |
| Aug 22, 2022 | $38.50 | $38.68 | $38.23 | $38.26 | 2 383 196 |
| Aug 19, 2022 | $38.84 | $38.93 | $38.52 | $38.78 | 1 517 849 |
| Aug 18, 2022 | $39.76 | $39.81 | $38.77 | $38.80 | 1 796 892 |
| Aug 17, 2022 | $39.48 | $39.97 | $39.44 | $39.73 | 1 283 369 |
| Aug 16, 2022 | $39.63 | $40.13 | $39.51 | $39.81 | 1 297 831 |
| Aug 15, 2022 | $39.74 | $39.79 | $39.44 | $39.78 | 1 691 990 |
| Aug 12, 2022 | $39.10 | $39.62 | $39.01 | $39.59 | 1 444 457 |
| Aug 11, 2022 | $39.06 | $39.27 | $38.81 | $38.89 | 2 311 578 |
| Aug 10, 2022 | $38.95 | $39.00 | $38.38 | $38.94 | 1 455 067 |
| Aug 09, 2022 | $37.96 | $38.48 | $37.65 | $38.45 | 1 976 039 |
| Aug 08, 2022 | $37.98 | $38.50 | $37.72 | $37.92 | 2 568 271 |
| Aug 05, 2022 | $37.68 | $37.97 | $37.28 | $37.88 | 2 356 795 |
| Aug 04, 2022 | $37.67 | $37.93 | $37.44 | $37.92 | 2 182 816 |
| Aug 03, 2022 | $38.11 | $38.44 | $37.65 | $37.67 | 2 547 727 |
| Aug 02, 2022 | $38.48 | $38.71 | $37.93 | $37.98 | 2 052 860 |
| Aug 01, 2022 | $38.96 | $39.16 | $38.44 | $38.51 | 2 056 664 |
| Jul 29, 2022 | $38.61 | $39.15 | $38.08 | $39.03 | 3 000 294 |
| Jul 28, 2022 | $37.51 | $38.69 | $37.22 | $38.62 | 4 040 253 |
| Jul 27, 2022 | $36.68 | $37.01 | $36.35 | $36.97 | 2 870 815 |
| Jul 26, 2022 | $36.54 | $36.81 | $36.34 | $36.61 | 1 750 043 |
| Jul 25, 2022 | $36.42 | $36.56 | $36.12 | $36.46 | 2 632 069 |
| Jul 22, 2022 | $36.47 | $36.88 | $36.19 | $36.45 | 2 675 464 |
