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 |
| Dec 29, 2017 | $23.57 | $23.63 | $23.40 | $23.57 | 1 314 948 |
| Dec 28, 2017 | $23.42 | $23.63 | $23.30 | $23.60 | 1 374 959 |
| Dec 27, 2017 | $23.37 | $23.44 | $23.26 | $23.39 | 1 118 157 |
| Dec 26, 2017 | $23.30 | $23.51 | $23.24 | $23.37 | 1 208 571 |
| Dec 22, 2017 | $23.32 | $23.41 | $23.14 | $23.30 | 1 795 794 |
| Dec 21, 2017 | $23.36 | $23.60 | $23.26 | $23.41 | 5 359 865 |
| Dec 20, 2017 | $23.67 | $23.70 | $23.25 | $23.33 | 3 572 846 |
| Dec 19, 2017 | $24.10 | $24.21 | $23.56 | $23.67 | 2 704 124 |
| Dec 18, 2017 | $24.19 | $24.30 | $23.99 | $24.02 | 2 530 927 |
| Dec 15, 2017 | $23.82 | $24.14 | $23.71 | $24.10 | 2 203 514 |
| Dec 14, 2017 | $23.70 | $23.85 | $23.64 | $23.76 | 2 242 378 |
| Dec 13, 2017 | $23.74 | $23.84 | $23.60 | $23.70 | 4 508 302 |
| Dec 12, 2017 | $23.58 | $23.92 | $23.55 | $23.68 | 2 674 985 |
| Dec 11, 2017 | $23.70 | $23.75 | $23.54 | $23.67 | 2 816 932 |
| Dec 08, 2017 | $23.47 | $23.71 | $23.29 | $23.65 | 3 077 582 |
| Dec 07, 2017 | $23.08 | $23.26 | $22.87 | $23.24 | 3 210 343 |
| Dec 06, 2017 | $22.97 | $23.14 | $22.77 | $23.09 | 3 897 800 |
| Dec 05, 2017 | $23.42 | $23.44 | $22.97 | $23.07 | 3 657 969 |
| Dec 04, 2017 | $23.60 | $23.67 | $23.32 | $23.47 | 2 962 295 |
| Dec 01, 2017 | $23.52 | $23.60 | $23.21 | $23.51 | 2 628 122 |
| Nov 30, 2017 | $23.48 | $23.66 | $23.31 | $23.55 | 8 515 692 |
| Nov 29, 2017 | $23.16 | $23.61 | $22.99 | $23.51 | 8 199 289 |
| Nov 28, 2017 | $23.35 | $23.43 | $23.06 | $23.08 | 5 121 570 |
| Nov 27, 2017 | $23.73 | $23.78 | $23.36 | $23.39 | 5 153 454 |
| Nov 24, 2017 | $23.59 | $23.74 | $23.29 | $23.66 | 992 140 |
