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 |
| Aug 08, 2017 | $21.06 | $21.22 | $20.76 | $20.83 | 602 655 |
| Aug 07, 2017 | $21.15 | $21.20 | $20.97 | $21.11 | 508 682 |
| Aug 04, 2017 | $21.12 | $21.31 | $21.00 | $21.16 | 803 512 |
| Aug 03, 2017 | $21.15 | $21.25 | $20.95 | $21.08 | 677 124 |
| Aug 02, 2017 | $21.50 | $21.50 | $21.04 | $21.20 | 829 625 |
| Aug 01, 2017 | $21.40 | $21.56 | $21.37 | $21.47 | 757 779 |
| Jul 31, 2017 | $21.22 | $21.37 | $21.12 | $21.32 | 943 923 |
| Jul 28, 2017 | $21.23 | $21.43 | $21.23 | $21.33 | 1 331 350 |
| Jul 27, 2017 | $21.36 | $21.48 | $21.25 | $21.27 | 617 276 |
| Jul 26, 2017 | $21.70 | $21.70 | $21.23 | $21.43 | 633 527 |
| Jul 25, 2017 | $21.75 | $21.79 | $21.57 | $21.64 | 553 854 |
| Jul 24, 2017 | $21.74 | $21.86 | $21.56 | $21.77 | 443 285 |
| Jul 21, 2017 | $21.65 | $21.80 | $21.65 | $21.74 | 348 972 |
| Jul 20, 2017 | $21.60 | $21.79 | $21.59 | $21.65 | 520 971 |
| Jul 19, 2017 | $21.42 | $21.68 | $21.42 | $21.68 | 367 061 |
| Jul 18, 2017 | $21.56 | $21.66 | $21.42 | $21.48 | 482 348 |
| Jul 17, 2017 | $21.54 | $21.69 | $21.50 | $21.63 | 694 577 |
| Jul 14, 2017 | $21.46 | $21.63 | $21.46 | $21.54 | 396 349 |
| Jul 13, 2017 | $21.49 | $21.51 | $21.36 | $21.49 | 655 044 |
| Jul 12, 2017 | $21.42 | $21.65 | $21.42 | $21.49 | 567 780 |
| Jul 11, 2017 | $21.41 | $21.47 | $21.20 | $21.45 | 776 106 |
| Jul 10, 2017 | $21.36 | $21.52 | $21.34 | $21.43 | 590 865 |
| Jul 07, 2017 | $21.26 | $21.64 | $21.22 | $21.45 | 846 493 |
| Jul 06, 2017 | $21.57 | $21.61 | $21.25 | $21.29 | 719 081 |
| Jul 05, 2017 | $21.69 | $21.76 | $21.53 | $21.69 | 1 520 156 |
