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 |
| Apr 06, 2017 | $21.49 | $21.82 | $21.46 | $21.70 | 924 919 |
| Apr 05, 2017 | $21.66 | $21.67 | $21.45 | $21.58 | 766 778 |
| Apr 04, 2017 | $21.46 | $21.86 | $21.45 | $21.54 | 1 355 775 |
| Apr 03, 2017 | $21.85 | $21.89 | $21.56 | $21.63 | 1 013 715 |
| Mar 31, 2017 | $21.78 | $21.98 | $21.52 | $21.83 | 5 648 435 |
| Mar 30, 2017 | $21.78 | $21.86 | $21.59 | $21.75 | 551 682 |
| Mar 29, 2017 | $21.71 | $21.79 | $21.62 | $21.69 | 878 483 |
| Mar 28, 2017 | $21.45 | $21.68 | $21.45 | $21.64 | 988 367 |
| Mar 27, 2017 | $21.46 | $21.60 | $21.40 | $21.53 | 894 619 |
| Mar 24, 2017 | $21.53 | $21.70 | $21.50 | $21.58 | 1 069 116 |
| Mar 23, 2017 | $21.35 | $21.55 | $21.27 | $21.49 | 1 571 324 |
| Mar 22, 2017 | $21.41 | $21.53 | $21.25 | $21.50 | 1 419 148 |
| Mar 21, 2017 | $21.58 | $21.58 | $21.32 | $21.39 | 1 762 859 |
| Mar 20, 2017 | $21.50 | $21.65 | $21.35 | $21.54 | 1 357 769 |
| Mar 17, 2017 | $21.55 | $21.79 | $21.47 | $21.60 | 8 630 179 |
| Mar 16, 2017 | $21.60 | $21.68 | $21.25 | $21.48 | 1 181 759 |
| Mar 15, 2017 | $21.39 | $21.60 | $21.25 | $21.52 | 1 520 784 |
| Mar 14, 2017 | $21.38 | $21.45 | $21.05 | $21.25 | 778 245 |
| Mar 13, 2017 | $21.39 | $21.84 | $21.06 | $21.38 | 1 841 007 |
| Mar 10, 2017 | $21.28 | $21.54 | $21.28 | $21.40 | 1 193 724 |
| Mar 09, 2017 | $21.60 | $21.74 | $21.04 | $21.24 | 1 303 081 |
| Mar 08, 2017 | $21.78 | $21.82 | $21.52 | $21.55 | 797 640 |
| Mar 07, 2017 | $21.80 | $21.98 | $21.50 | $21.81 | 709 011 |
| Mar 06, 2017 | $21.78 | $22.00 | $21.62 | $21.92 | 1 333 155 |
| Mar 03, 2017 | $21.56 | $21.95 | $21.26 | $21.81 | 1 077 753 |
