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 |
| Jul 20, 2022 | $35.70 | $36.00 | $35.40 | $35.71 | 2 663 168 |
| Jul 19, 2022 | $35.76 | $35.79 | $34.93 | $35.67 | 2 801 364 |
| Jul 18, 2022 | $36.06 | $36.19 | $35.39 | $35.58 | 2 709 741 |
| Jul 15, 2022 | $35.58 | $35.95 | $35.17 | $35.82 | 2 587 680 |
| Jul 14, 2022 | $34.88 | $35.58 | $34.73 | $35.08 | 4 079 932 |
| Jul 13, 2022 | $34.58 | $35.64 | $34.31 | $35.31 | 8 070 257 |
| Jul 12, 2022 | $34.69 | $35.84 | $34.50 | $34.91 | 9 174 259 |
| Jul 11, 2022 | $36.35 | $36.64 | $36.07 | $36.50 | 1 815 203 |
| Jul 08, 2022 | $36.46 | $36.69 | $36.19 | $36.47 | 2 468 225 |
| Jul 07, 2022 | $36.58 | $36.82 | $36.38 | $36.59 | 2 332 867 |
| Jul 06, 2022 | $36.10 | $36.93 | $36.09 | $36.38 | 3 024 476 |
| Jul 05, 2022 | $35.54 | $36.11 | $34.86 | $36.09 | 3 611 060 |
| Jul 01, 2022 | $35.86 | $35.91 | $35.22 | $35.74 | 3 785 940 |
| Jun 30, 2022 | $35.40 | $36.15 | $35.14 | $35.58 | 4 594 700 |
| Jun 29, 2022 | $35.50 | $35.71 | $34.97 | $35.64 | 3 642 468 |
| Jun 28, 2022 | $35.93 | $36.37 | $35.71 | $35.78 | 3 747 617 |
| Jun 27, 2022 | $35.46 | $36.11 | $35.19 | $35.54 | 3 596 312 |
| Jun 24, 2022 | $35.28 | $35.64 | $35.00 | $35.51 | 5 028 925 |
| Jun 23, 2022 | $34.16 | $35.19 | $34.14 | $35.08 | 4 051 589 |
| Jun 22, 2022 | $33.72 | $34.57 | $33.55 | $34.05 | 4 957 343 |
| Jun 21, 2022 | $34.05 | $34.68 | $33.97 | $34.03 | 3 239 535 |
| Jun 17, 2022 | $34.01 | $34.36 | $33.45 | $33.76 | 6 473 989 |
| Jun 16, 2022 | $33.40 | $34.02 | $33.15 | $33.78 | 5 695 323 |
| Jun 15, 2022 | $33.93 | $34.83 | $33.71 | $34.24 | 5 971 197 |
| Jun 14, 2022 | $34.12 | $34.16 | $33.36 | $33.63 | 5 863 221 |
