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 |
| May 12, 2017 | $21.95 | $21.95 | $21.53 | $21.79 | 709 920 |
| May 11, 2017 | $21.68 | $22.02 | $21.39 | $21.90 | 1 253 891 |
| May 10, 2017 | $21.37 | $21.89 | $21.37 | $21.67 | 2 430 792 |
| May 09, 2017 | $21.25 | $21.56 | $21.18 | $21.45 | 1 270 806 |
| May 08, 2017 | $21.35 | $21.47 | $21.14 | $21.28 | 816 968 |
| May 05, 2017 | $21.25 | $21.49 | $21.18 | $21.27 | 899 630 |
| May 04, 2017 | $21.49 | $21.49 | $21.09 | $21.20 | 1 759 528 |
| May 03, 2017 | $21.38 | $21.53 | $21.12 | $21.48 | 1 162 872 |
| May 02, 2017 | $21.59 | $21.76 | $21.45 | $21.52 | 1 224 119 |
| May 01, 2017 | $21.58 | $21.75 | $21.58 | $21.68 | 704 630 |
| Apr 28, 2017 | $21.59 | $21.64 | $21.51 | $21.55 | 782 233 |
| Apr 27, 2017 | $21.70 | $21.75 | $21.55 | $21.59 | 457 186 |
| Apr 26, 2017 | $21.65 | $21.72 | $21.51 | $21.68 | 632 046 |
| Apr 25, 2017 | $21.65 | $21.75 | $21.57 | $21.72 | 733 861 |
| Apr 24, 2017 | $21.76 | $21.77 | $21.54 | $21.64 | 576 937 |
| Apr 21, 2017 | $21.43 | $21.76 | $21.17 | $21.66 | 1 174 101 |
| Apr 20, 2017 | $21.68 | $21.83 | $21.40 | $21.49 | 1 312 592 |
| Apr 19, 2017 | $21.77 | $21.85 | $21.67 | $21.75 | 1 154 764 |
| Apr 18, 2017 | $21.62 | $21.81 | $21.62 | $21.77 | 812 722 |
| Apr 17, 2017 | $21.26 | $21.91 | $21.18 | $21.67 | 931 946 |
| Apr 13, 2017 | $21.62 | $21.67 | $21.19 | $21.29 | 962 875 |
| Apr 12, 2017 | $21.48 | $21.66 | $21.42 | $21.55 | 652 518 |
| Apr 11, 2017 | $21.69 | $21.69 | $21.43 | $21.55 | 1 138 763 |
| Apr 10, 2017 | $21.60 | $21.77 | $21.60 | $21.64 | 400 707 |
| Apr 07, 2017 | $21.76 | $21.84 | $21.58 | $21.61 | 394 134 |
