NYSE:INVH
Invitation Homes Inc Stock Price (Quote)
$34.72
+0.240 (+0.696%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.89 | $35.70 | Friday, 26th Apr 2024 INVH stock ended at $34.72. This is 0.696% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.97% from a day low at $34.60 to a day high of $35.28. |
| 90 days | $31.98 | $35.70 | |
| 52 weeks | $28.49 | $36.54 |
| Date | Open | High | Low | Close | Volume |
| Feb 14, 2024 | $32.45 | $32.63 | $32.05 | $32.33 | 5 062 429 |
| Feb 13, 2024 | $32.17 | $32.41 | $31.98 | $32.26 | 4 010 503 |
| Feb 12, 2024 | $33.16 | $33.30 | $32.84 | $32.90 | 2 398 118 |
| Feb 09, 2024 | $32.62 | $33.10 | $32.54 | $33.07 | 2 414 906 |
| Feb 08, 2024 | $32.49 | $32.78 | $32.37 | $32.69 | 1 459 627 |
| Feb 07, 2024 | $32.89 | $32.89 | $32.33 | $32.56 | 1 667 333 |
| Feb 06, 2024 | $32.25 | $32.74 | $32.16 | $32.72 | 2 971 901 |
| Feb 05, 2024 | $32.60 | $32.60 | $32.11 | $32.22 | 2 086 821 |
| Feb 02, 2024 | $33.01 | $33.24 | $32.58 | $33.02 | 2 448 836 |
| Feb 01, 2024 | $32.80 | $33.45 | $32.46 | $33.45 | 4 730 715 |
| Jan 31, 2024 | $33.33 | $33.66 | $32.87 | $32.93 | 3 475 461 |
| Jan 30, 2024 | $33.14 | $33.41 | $33.00 | $33.08 | 3 158 877 |
| Jan 29, 2024 | $33.23 | $33.48 | $33.03 | $33.32 | 2 433 273 |
| Jan 26, 2024 | $33.30 | $33.32 | $32.93 | $33.25 | 2 160 538 |
| Jan 25, 2024 | $33.56 | $33.56 | $33.08 | $33.26 | 2 934 370 |
| Jan 24, 2024 | $34.03 | $34.18 | $33.05 | $33.12 | 2 693 337 |
| Jan 23, 2024 | $34.27 | $34.45 | $33.51 | $33.73 | 3 310 045 |
| Jan 22, 2024 | $33.90 | $34.34 | $33.86 | $34.18 | 3 627 493 |
| Jan 19, 2024 | $33.46 | $34.18 | $33.40 | $33.68 | 8 712 775 |
| Jan 18, 2024 | $33.03 | $33.22 | $32.81 | $33.05 | 1 977 702 |
| Jan 17, 2024 | $33.20 | $33.60 | $32.72 | $33.11 | 2 546 505 |
| Jan 16, 2024 | $33.66 | $33.81 | $33.37 | $33.54 | 2 404 164 |
| Jan 12, 2024 | $34.18 | $34.26 | $33.69 | $33.80 | 2 245 429 |
| Jan 11, 2024 | $33.97 | $34.14 | $33.72 | $33.86 | 1 978 792 |
| Jan 10, 2024 | $34.11 | $34.22 | $33.95 | $34.17 | 2 692 290 |
