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 |
| Sep 13, 2017 | $22.50 | $22.59 | $22.18 | $22.19 | 1 622 665 |
| Sep 12, 2017 | $22.85 | $22.95 | $22.40 | $22.55 | 1 318 143 |
| Sep 11, 2017 | $22.47 | $23.13 | $22.47 | $22.91 | 1 174 568 |
| Sep 08, 2017 | $22.26 | $22.38 | $21.92 | $22.33 | 2 903 407 |
| Sep 07, 2017 | $22.60 | $22.72 | $22.31 | $22.32 | 1 318 068 |
| Sep 06, 2017 | $22.94 | $23.03 | $22.60 | $22.60 | 1 317 614 |
| Sep 05, 2017 | $23.26 | $23.29 | $22.91 | $22.93 | 1 615 058 |
| Sep 01, 2017 | $23.22 | $23.35 | $23.06 | $23.26 | 612 907 |
| Aug 31, 2017 | $23.13 | $23.36 | $22.99 | $23.14 | 1 800 075 |
| Aug 30, 2017 | $22.66 | $23.05 | $22.54 | $23.00 | 809 682 |
| Aug 29, 2017 | $22.81 | $22.97 | $22.49 | $22.66 | 1 052 336 |
| Aug 28, 2017 | $22.89 | $22.92 | $22.62 | $22.84 | 1 595 818 |
| Aug 25, 2017 | $22.97 | $23.08 | $22.75 | $22.89 | 1 107 972 |
| Aug 24, 2017 | $23.24 | $23.30 | $22.88 | $22.90 | 1 163 260 |
| Aug 23, 2017 | $23.11 | $23.30 | $23.06 | $23.19 | 1 613 250 |
| Aug 22, 2017 | $23.31 | $23.36 | $22.97 | $23.15 | 1 806 655 |
| Aug 21, 2017 | $23.39 | $23.40 | $23.19 | $23.30 | 1 289 910 |
| Aug 18, 2017 | $23.55 | $23.56 | $23.27 | $23.32 | 1 999 285 |
| Aug 17, 2017 | $23.39 | $23.54 | $23.06 | $23.53 | 3 132 455 |
| Aug 16, 2017 | $22.94 | $23.53 | $22.81 | $23.35 | 3 511 574 |
| Aug 15, 2017 | $22.95 | $22.97 | $22.76 | $22.94 | 3 037 066 |
| Aug 14, 2017 | $22.32 | $23.01 | $22.10 | $23.00 | 4 200 168 |
| Aug 11, 2017 | $21.72 | $22.08 | $21.60 | $21.92 | 4 896 880 |
| Aug 10, 2017 | $21.55 | $22.43 | $21.11 | $21.81 | 10 986 318 |
| Aug 09, 2017 | $20.81 | $21.10 | $20.81 | $20.99 | 673 174 |
