NYSE:INVH
Invitation Homes Inc Stock Price (Quote)
$34.20
-0.380 (-1.10%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.89 | $35.70 | Tuesday, 30th Apr 2024 INVH stock ended at $34.20. This is 1.10% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.63% from a day low at $34.10 to a day high of $34.66. |
| 90 days | $31.98 | $35.70 | |
| 52 weeks | $28.49 | $36.54 |
| Date | Open | High | Low | Close | Volume |
| Mar 25, 2024 | $34.75 | $34.87 | $34.38 | $34.38 | 1 887 057 |
| Mar 22, 2024 | $34.97 | $35.08 | $34.54 | $34.59 | 2 470 262 |
| Mar 21, 2024 | $34.89 | $35.23 | $34.75 | $35.10 | 3 549 759 |
| Mar 20, 2024 | $34.64 | $35.05 | $34.48 | $34.84 | 1 638 171 |
| Mar 19, 2024 | $34.70 | $34.80 | $34.41 | $34.69 | 1 514 817 |
| Mar 18, 2024 | $34.78 | $34.96 | $34.55 | $34.62 | 1 552 415 |
| Mar 15, 2024 | $34.43 | $35.06 | $34.43 | $34.96 | 2 796 060 |
| Mar 14, 2024 | $35.04 | $35.15 | $34.47 | $34.87 | 1 935 560 |
| Mar 13, 2024 | $35.11 | $35.41 | $35.05 | $35.22 | 1 336 217 |
| Mar 12, 2024 | $35.07 | $35.36 | $34.92 | $35.20 | 2 989 130 |
| Mar 11, 2024 | $35.09 | $35.25 | $34.83 | $35.11 | 2 494 633 |
| Mar 08, 2024 | $34.45 | $35.15 | $34.40 | $35.12 | 2 805 446 |
| Mar 07, 2024 | $35.06 | $35.14 | $34.45 | $34.61 | 2 660 830 |
| Mar 06, 2024 | $35.03 | $35.09 | $34.74 | $34.92 | 1 894 607 |
| Mar 05, 2024 | $35.24 | $35.48 | $34.74 | $34.87 | 1 800 955 |
| Mar 04, 2024 | $34.60 | $35.44 | $34.37 | $35.41 | 2 481 817 |
| Mar 01, 2024 | $33.90 | $34.63 | $33.64 | $34.54 | 2 864 079 |
| Feb 29, 2024 | $33.91 | $34.14 | $33.78 | $34.07 | 3 872 182 |
| Feb 28, 2024 | $33.39 | $33.88 | $33.38 | $33.65 | 3 246 697 |
| Feb 27, 2024 | $33.65 | $33.99 | $33.32 | $33.53 | 3 724 628 |
| Feb 26, 2024 | $33.23 | $33.59 | $33.10 | $33.31 | 3 489 686 |
| Feb 23, 2024 | $33.13 | $33.49 | $32.94 | $33.28 | 4 015 132 |
| Feb 22, 2024 | $33.36 | $33.39 | $33.03 | $33.12 | 1 639 836 |
| Feb 21, 2024 | $32.95 | $33.41 | $32.69 | $33.20 | 3 287 499 |
| Feb 20, 2024 | $32.59 | $32.95 | $32.46 | $32.77 | 2 657 644 |
