NYSE:INVH
Invitation Homes Inc Stock Price (Quote)
$34.78
-0.200 (-0.572%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.89 | $35.28 | Friday, 10th May 2024 INVH stock ended at $34.78. This is 0.572% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.15% from a day low at $34.75 to a day high of $35.15. |
| 90 days | $31.98 | $35.70 | |
| 52 weeks | $28.49 | $36.54 |
| Date | Open | High | Low | Close | Volume |
| Feb 06, 2018 | $20.85 | $21.59 | $20.84 | $21.25 | 3 665 009 |
| Feb 05, 2018 | $21.86 | $22.10 | $21.07 | $21.19 | 3 090 928 |
| Feb 02, 2018 | $21.92 | $22.22 | $21.84 | $22.07 | 1 992 482 |
| Feb 01, 2018 | $22.49 | $22.64 | $22.02 | $22.05 | 1 924 177 |
| Jan 31, 2018 | $22.03 | $22.55 | $21.99 | $22.49 | 4 297 911 |
| Jan 30, 2018 | $22.06 | $22.20 | $21.93 | $22.00 | 2 852 287 |
| Jan 29, 2018 | $22.53 | $22.55 | $22.16 | $22.17 | 1 666 425 |
| Jan 26, 2018 | $22.65 | $22.79 | $22.42 | $22.53 | 1 465 882 |
| Jan 25, 2018 | $22.57 | $22.79 | $22.43 | $22.58 | 2 182 093 |
| Jan 24, 2018 | $22.90 | $23.11 | $22.58 | $22.59 | 2 894 978 |
| Jan 23, 2018 | $22.48 | $22.90 | $22.40 | $22.90 | 2 472 995 |
| Jan 22, 2018 | $22.13 | $22.45 | $22.13 | $22.43 | 2 439 318 |
| Jan 19, 2018 | $22.43 | $22.43 | $21.92 | $22.18 | 3 186 579 |
| Jan 18, 2018 | $22.37 | $22.55 | $22.23 | $22.37 | 5 128 809 |
| Jan 17, 2018 | $22.82 | $22.94 | $22.42 | $22.51 | 3 418 489 |
| Jan 16, 2018 | $22.77 | $22.94 | $22.74 | $22.80 | 3 027 804 |
| Jan 12, 2018 | $22.82 | $22.94 | $22.64 | $22.71 | 3 266 595 |
| Jan 11, 2018 | $22.95 | $23.04 | $22.83 | $22.87 | 2 239 913 |
| Jan 10, 2018 | $22.77 | $22.92 | $22.67 | $22.88 | 2 220 789 |
| Jan 09, 2018 | $23.10 | $23.10 | $22.72 | $22.82 | 1 999 612 |
| Jan 08, 2018 | $23.15 | $23.22 | $22.86 | $23.11 | 2 971 635 |
| Jan 05, 2018 | $23.11 | $23.17 | $22.94 | $23.05 | 2 978 641 |
| Jan 04, 2018 | $23.48 | $23.61 | $23.03 | $23.05 | 1 812 943 |
| Jan 03, 2018 | $23.57 | $23.71 | $23.35 | $23.48 | 2 741 932 |
| Jan 02, 2018 | $23.58 | $23.59 | $23.29 | $23.49 | 2 349 228 |
