NYSE:INVH
Invitation Homes Inc Stock Price (Quote)
$34.08
-0.120 (-0.351%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.89 | $35.70 | Wednesday, 1st May 2024 INVH stock ended at $34.08. This is 0.351% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.39% from a day low at $33.48 to a day high of $34.62. |
| 90 days | $31.98 | $35.70 | |
| 52 weeks | $28.49 | $36.54 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 02, 2017 | $21.60 | $21.78 | $21.33 | $21.72 | 1 123 486 |
| Mar 01, 2017 | $22.14 | $22.15 | $21.17 | $21.53 | 1 415 061 |
| Feb 28, 2017 | $21.91 | $22.15 | $21.77 | $21.79 | 1 583 632 |
| Feb 27, 2017 | $21.58 | $21.99 | $21.55 | $21.81 | 1 159 288 |
| Feb 24, 2017 | $21.52 | $21.71 | $21.50 | $21.60 | 763 716 |
| Feb 23, 2017 | $21.68 | $21.81 | $21.37 | $21.58 | 641 434 |
| Feb 22, 2017 | $21.45 | $21.65 | $21.40 | $21.57 | 675 062 |
| Feb 21, 2017 | $21.30 | $21.50 | $21.28 | $21.47 | 793 309 |
| Feb 17, 2017 | $20.93 | $21.22 | $20.76 | $21.15 | 664 029 |
| Feb 16, 2017 | $20.80 | $21.05 | $20.78 | $20.96 | 740 470 |
| Feb 15, 2017 | $21.16 | $21.16 | $20.86 | $20.91 | 1 065 698 |
| Feb 14, 2017 | $20.89 | $21.05 | $20.75 | $21.03 | 1 143 094 |
| Feb 13, 2017 | $21.14 | $21.19 | $20.96 | $21.00 | 896 041 |
| Feb 10, 2017 | $20.92 | $21.87 | $20.78 | $21.02 | 1 560 824 |
| Feb 09, 2017 | $20.89 | $20.97 | $20.83 | $20.88 | 1 798 591 |
| Feb 08, 2017 | $20.80 | $20.92 | $20.73 | $20.84 | 973 618 |
| Feb 07, 2017 | $20.75 | $20.86 | $20.62 | $20.80 | 3 521 570 |
| Feb 06, 2017 | $21.14 | $21.14 | $20.55 | $20.73 | 1 836 800 |
| Feb 03, 2017 | $20.35 | $20.80 | $20.30 | $20.63 | 2 631 545 |
| Feb 02, 2017 | $20.04 | $20.41 | $20.04 | $20.23 | 4 901 231 |
| Feb 01, 2017 | $20.10 | $20.42 | $19.80 | $20.00 | 30 832 953 |
