NYSE:INVH
Invitation Homes Inc Stock Price (Quote)
$34.72
+0.240 (+0.696%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.89 | $35.70 | Friday, 26th Apr 2024 INVH stock ended at $34.72. This is 0.696% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.97% from a day low at $34.60 to a day high of $35.28. |
| 90 days | $31.98 | $35.70 | |
| 52 weeks | $28.49 | $36.54 |
| Date | Open | High | Low | Close | Volume |
| Sep 21, 2023 | $33.77 | $33.89 | $32.99 | $33.01 | 2 609 704 |
| Sep 20, 2023 | $34.35 | $34.35 | $33.89 | $33.96 | 2 942 161 |
| Sep 19, 2023 | $34.68 | $34.76 | $33.92 | $34.06 | 2 193 437 |
| Sep 18, 2023 | $35.24 | $35.20 | $34.56 | $34.68 | 1 414 722 |
| Sep 15, 2023 | $34.98 | $35.33 | $35.01 | $35.29 | 6 449 929 |
| Sep 14, 2023 | $34.61 | $35.17 | $34.57 | $35.15 | 2 361 516 |
| Sep 13, 2023 | $34.34 | $34.49 | $34.19 | $34.29 | 2 595 207 |
| Sep 12, 2023 | $34.13 | $34.52 | $34.07 | $34.33 | 2 362 857 |
| Sep 11, 2023 | $34.04 | $34.20 | $33.78 | $34.07 | 1 827 676 |
| Sep 08, 2023 | $34.26 | $34.35 | $33.82 | $33.88 | 1 654 657 |
| Sep 07, 2023 | $33.98 | $34.48 | $33.85 | $34.21 | 1 872 943 |
| Sep 06, 2023 | $33.82 | $33.99 | $33.72 | $33.96 | 1 879 594 |
| Sep 05, 2023 | $34.24 | $34.69 | $33.87 | $33.87 | 2 196 067 |
| Sep 01, 2023 | $34.24 | $34.37 | $34.03 | $34.18 | 1 657 371 |
| Aug 31, 2023 | $34.43 | $34.43 | $34.06 | $34.09 | 1 831 024 |
| Aug 30, 2023 | $34.14 | $34.42 | $34.04 | $34.39 | 2 362 416 |
| Aug 29, 2023 | $33.79 | $34.05 | $33.62 | $34.04 | 2 015 914 |
| Aug 28, 2023 | $33.96 | $34.24 | $33.74 | $33.75 | 1 484 809 |
| Aug 25, 2023 | $33.76 | $33.95 | $33.63 | $33.75 | 1 580 458 |
| Aug 24, 2023 | $33.94 | $34.40 | $33.60 | $33.60 | 1 752 893 |
| Aug 23, 2023 | $33.41 | $33.79 | $33.27 | $33.78 | 1 905 108 |
| Aug 22, 2023 | $33.05 | $33.32 | $32.96 | $33.19 | 2 129 654 |
| Aug 21, 2023 | $33.40 | $33.45 | $32.64 | $32.87 | 2 175 820 |
| Aug 18, 2023 | $33.28 | $33.67 | $33.23 | $33.46 | 2 395 723 |
| Aug 17, 2023 | $33.83 | $34.22 | $33.48 | $33.52 | 3 658 695 |
