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 |
| Oct 18, 2017 | $22.66 | $22.81 | $22.47 | $22.80 | 2 171 956 |
| Oct 17, 2017 | $22.56 | $22.81 | $22.50 | $22.65 | 1 606 974 |
| Oct 16, 2017 | $22.69 | $22.75 | $22.44 | $22.64 | 1 385 492 |
| Oct 13, 2017 | $22.66 | $22.76 | $22.40 | $22.63 | 2 919 094 |
| Oct 12, 2017 | $22.66 | $22.71 | $22.51 | $22.61 | 1 183 623 |
| Oct 11, 2017 | $22.74 | $22.77 | $22.52 | $22.64 | 1 104 146 |
| Oct 10, 2017 | $22.52 | $22.82 | $22.52 | $22.69 | 1 583 374 |
| Oct 09, 2017 | $22.45 | $22.48 | $22.33 | $22.42 | 915 704 |
| Oct 06, 2017 | $22.71 | $22.72 | $22.32 | $22.36 | 1 611 135 |
| Oct 05, 2017 | $22.87 | $22.88 | $22.59 | $22.73 | 1 261 200 |
| Oct 04, 2017 | $22.65 | $22.91 | $22.51 | $22.82 | 1 447 511 |
| Oct 03, 2017 | $22.85 | $23.08 | $22.55 | $22.63 | 1 932 112 |
| Oct 02, 2017 | $22.75 | $23.00 | $22.65 | $22.99 | 2 485 598 |
| Sep 29, 2017 | $22.45 | $22.82 | $22.37 | $22.65 | 2 001 320 |
| Sep 28, 2017 | $22.64 | $22.88 | $22.18 | $22.43 | 2 923 199 |
| Sep 27, 2017 | $22.42 | $22.69 | $22.42 | $22.66 | 1 530 073 |
| Sep 26, 2017 | $22.50 | $22.74 | $22.46 | $22.46 | 4 444 377 |
| Sep 25, 2017 | $22.15 | $22.60 | $22.12 | $22.50 | 1 461 902 |
| Sep 22, 2017 | $22.62 | $22.62 | $22.14 | $22.15 | 1 925 111 |
| Sep 21, 2017 | $22.54 | $22.69 | $22.21 | $22.57 | 2 705 748 |
| Sep 20, 2017 | $23.00 | $23.00 | $22.31 | $22.47 | 4 453 846 |
| Sep 19, 2017 | $22.80 | $23.08 | $22.53 | $23.00 | 5 993 510 |
| Sep 18, 2017 | $22.90 | $22.90 | $22.62 | $22.69 | 3 712 339 |
| Sep 15, 2017 | $22.20 | $22.44 | $22.10 | $22.40 | 1 593 892 |
| Sep 14, 2017 | $22.12 | $22.26 | $22.07 | $22.18 | 1 671 313 |
