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 |
| Nov 22, 2017 | $23.31 | $23.92 | $23.24 | $23.50 | 2 953 741 |
| Nov 21, 2017 | $22.96 | $23.38 | $22.91 | $23.37 | 5 125 111 |
| Nov 20, 2017 | $22.65 | $22.92 | $22.28 | $22.82 | 6 048 385 |
| Nov 17, 2017 | $23.31 | $23.32 | $22.73 | $22.82 | 5 543 460 |
| Nov 16, 2017 | $23.10 | $23.54 | $23.01 | $23.19 | 25 624 446 |
| Nov 15, 2017 | $23.58 | $23.66 | $22.96 | $23.01 | 18 729 895 |
| Nov 14, 2017 | $23.51 | $23.61 | $23.27 | $23.50 | 1 830 985 |
| Nov 13, 2017 | $23.79 | $23.94 | $23.44 | $23.57 | 1 979 910 |
| Nov 10, 2017 | $23.41 | $23.89 | $23.33 | $23.73 | 2 648 492 |
| Nov 09, 2017 | $23.05 | $23.48 | $22.04 | $23.30 | 3 107 843 |
| Nov 08, 2017 | $23.06 | $23.36 | $23.04 | $23.16 | 1 987 345 |
| Nov 07, 2017 | $23.14 | $23.42 | $23.14 | $23.20 | 3 295 575 |
| Nov 06, 2017 | $22.87 | $23.19 | $22.84 | $23.12 | 2 174 260 |
| Nov 03, 2017 | $23.13 | $23.13 | $22.60 | $22.84 | 5 545 712 |
| Nov 02, 2017 | $22.69 | $23.34 | $22.63 | $23.21 | 3 342 568 |
| Nov 01, 2017 | $22.71 | $22.85 | $22.51 | $22.65 | 1 251 172 |
| Oct 31, 2017 | $22.90 | $22.91 | $22.41 | $22.57 | 1 848 967 |
| Oct 30, 2017 | $22.99 | $23.08 | $22.77 | $22.87 | 1 342 755 |
| Oct 27, 2017 | $22.80 | $22.99 | $22.64 | $22.96 | 1 092 956 |
| Oct 26, 2017 | $22.85 | $22.85 | $22.58 | $22.75 | 1 050 951 |
| Oct 25, 2017 | $22.70 | $22.87 | $22.58 | $22.81 | 1 140 103 |
| Oct 24, 2017 | $22.69 | $22.76 | $22.49 | $22.68 | 1 416 869 |
| Oct 23, 2017 | $22.90 | $22.91 | $22.52 | $22.66 | 2 644 449 |
| Oct 20, 2017 | $22.84 | $23.00 | $22.71 | $22.92 | 2 281 456 |
| Oct 19, 2017 | $22.84 | $22.84 | $22.64 | $22.74 | 1 055 359 |
