Range Low Price High Price Comment
30 days $33.48 $35.80 Friday, 24th May 2024 INVH stock ended at $34.48. This is 0.116% less than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 0.785% from a day low at $34.41 to a day high of $34.68.
90 days $32.89 $35.80
52 weeks $28.49 $36.54

Historical Invitation Homes Inc prices

Date Open High Low Close Volume
Apr 22, 2022 $44.20 $44.20 $43.04 $43.10 1 971 046
Apr 21, 2022 $44.20 $44.36 $43.70 $43.76 3 749 900
Apr 20, 2022 $43.37 $44.16 $43.37 $43.91 5 484 300
Apr 19, 2022 $42.00 $43.10 $41.96 $43.04 3 386 200
Apr 18, 2022 $41.93 $42.19 $41.48 $41.69 3 016 300
Apr 14, 2022 $42.00 $42.16 $41.59 $41.95 2 827 972
Apr 13, 2022 $41.23 $41.87 $41.23 $41.83 2 800 772
Apr 12, 2022 $41.12 $41.68 $40.72 $41.41 4 949 022
Apr 11, 2022 $41.20 $41.39 $40.87 $41.07 4 172 462
Apr 08, 2022 $40.86 $41.45 $40.62 $41.26 7 694 200
Apr 07, 2022 $40.55 $40.99 $40.07 $40.76 4 681 200
Apr 06, 2022 $40.17 $40.96 $39.92 $40.88 4 748 500
Apr 05, 2022 $40.20 $40.90 $40.02 $40.23 4 753 600
Apr 04, 2022 $41.02 $41.09 $40.08 $40.36 2 314 500
Apr 01, 2022 $40.16 $41.10 $40.16 $41.04 2 586 953
Mar 31, 2022 $41.14 $41.24 $40.17 $40.18 4 438 779
Mar 30, 2022 $41.20 $41.24 $40.67 $40.92 3 331 417
Mar 29, 2022 $40.78 $41.58 $40.63 $41.48 7 613 700
Mar 28, 2022 $40.61 $40.93 $40.20 $40.47 4 239 600
Mar 25, 2022 $40.09 $40.49 $39.77 $40.47 2 938 000
Mar 24, 2022 $39.69 $40.15 $39.57 $40.09 3 555 100
Mar 23, 2022 $40.27 $40.40 $39.56 $39.66 2 822 800
Mar 22, 2022 $40.74 $40.92 $40.30 $40.39 2 701 690
Mar 21, 2022 $40.75 $41.11 $40.29 $40.56 4 505 680
Mar 18, 2022 $40.54 $40.86 $39.75 $40.69 5 258 753

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.

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.

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.

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.
Click to get the best stock tips daily for free!

About Invitation Homes Inc

Invitation Homes Invitation Homes is the nation's premier single-family home leasing company, meeting changing lifestyle demands by providing access to high-quality, updated homes with valued features such as close proximity to jobs and access to good schools. The company's mission, "Together with you, we make a house a home," reflects its commitment to providing homes where individuals and families can thrive and high-touch service that continuously enhances res... INVH Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT