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 |
| Jul 03, 2017 | $21.75 | $21.75 | $21.42 | $21.68 | 307 630 |
| Jun 30, 2017 | $21.32 | $21.70 | $21.32 | $21.63 | 1 071 464 |
| Jun 29, 2017 | $21.61 | $21.61 | $21.27 | $21.30 | 513 146 |
| Jun 28, 2017 | $21.59 | $21.67 | $21.41 | $21.57 | 981 730 |
| Jun 27, 2017 | $21.61 | $21.70 | $21.54 | $21.57 | 1 230 194 |
| Jun 26, 2017 | $21.84 | $21.85 | $21.56 | $21.64 | 1 237 184 |
| Jun 23, 2017 | $21.46 | $21.98 | $21.38 | $21.72 | 1 784 252 |
| Jun 22, 2017 | $21.25 | $21.59 | $21.25 | $21.44 | 874 793 |
| Jun 21, 2017 | $21.42 | $21.46 | $21.10 | $21.29 | 958 761 |
| Jun 20, 2017 | $21.50 | $21.56 | $21.33 | $21.37 | 377 432 |
| Jun 19, 2017 | $21.29 | $21.64 | $21.19 | $21.61 | 633 395 |
| Jun 16, 2017 | $21.47 | $21.55 | $21.18 | $21.23 | 3 989 696 |
| Jun 15, 2017 | $21.44 | $21.56 | $21.23 | $21.46 | 939 715 |
| Jun 14, 2017 | $21.45 | $21.76 | $21.32 | $21.50 | 1 997 047 |
| Jun 13, 2017 | $21.45 | $21.57 | $21.39 | $21.41 | 2 058 180 |
| Jun 12, 2017 | $22.43 | $22.43 | $21.39 | $21.45 | 1 395 164 |
| Jun 09, 2017 | $21.18 | $21.74 | $21.11 | $21.40 | 2 112 604 |
| Jun 08, 2017 | $21.30 | $21.34 | $21.14 | $21.18 | 776 817 |
| Jun 07, 2017 | $21.55 | $21.55 | $21.24 | $21.30 | 676 785 |
| Jun 06, 2017 | $21.43 | $21.68 | $21.32 | $21.52 | 673 705 |
| Jun 05, 2017 | $22.03 | $22.29 | $21.57 | $21.58 | 1 266 841 |
| Jun 02, 2017 | $21.67 | $21.97 | $21.65 | $21.93 | 490 139 |
| Jun 01, 2017 | $21.54 | $21.70 | $21.44 | $21.68 | 404 099 |
| May 31, 2017 | $21.52 | $21.63 | $21.33 | $21.52 | 619 775 |
| May 30, 2017 | $21.19 | $21.40 | $21.19 | $21.36 | 1 473 123 |
