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 |
| Jul 12, 2023 | $35.61 | $35.70 | $35.28 | $35.30 | 2 281 495 |
| Jul 11, 2023 | $34.83 | $35.29 | $34.64 | $35.25 | 2 220 855 |
| Jul 10, 2023 | $34.55 | $34.86 | $34.41 | $34.75 | 2 176 516 |
| Jul 07, 2023 | $34.58 | $34.94 | $34.57 | $34.74 | 2 197 468 |
| Jul 06, 2023 | $34.12 | $34.81 | $33.62 | $34.75 | 2 549 754 |
| Jul 05, 2023 | $34.65 | $35.01 | $34.32 | $34.66 | 2 218 890 |
| Jul 03, 2023 | $34.37 | $35.00 | $34.33 | $34.86 | 1 119 643 |
| Jun 30, 2023 | $34.43 | $34.57 | $33.87 | $34.40 | 4 582 664 |
| Jun 29, 2023 | $34.27 | $34.37 | $33.85 | $34.13 | 3 638 219 |
| Jun 28, 2023 | $33.96 | $34.43 | $33.84 | $34.26 | 2 957 251 |
| Jun 27, 2023 | $33.82 | $34.13 | $33.54 | $34.07 | 1 682 117 |
| Jun 26, 2023 | $32.83 | $33.63 | $32.65 | $33.60 | 2 826 809 |
| Jun 23, 2023 | $33.52 | $33.59 | $32.63 | $32.74 | 4 781 460 |
| Jun 22, 2023 | $34.31 | $34.36 | $33.32 | $33.57 | 2 278 919 |
| Jun 21, 2023 | $34.25 | $34.34 | $33.95 | $34.18 | 2 151 205 |
| Jun 20, 2023 | $34.32 | $34.57 | $34.10 | $34.39 | 2 721 797 |
| Jun 16, 2023 | $34.55 | $34.65 | $34.30 | $34.40 | 4 749 452 |
| Jun 15, 2023 | $33.97 | $34.39 | $33.71 | $34.34 | 3 149 000 |
| Jun 14, 2023 | $34.10 | $34.45 | $33.82 | $34.04 | 3 488 824 |
| Jun 13, 2023 | $33.29 | $34.07 | $33.12 | $34.02 | 4 185 537 |
| Jun 12, 2023 | $34.25 | $34.25 | $33.35 | $33.61 | 4 545 661 |
| Jun 09, 2023 | $34.77 | $34.88 | $34.26 | $34.29 | 3 172 883 |
| Jun 08, 2023 | $34.29 | $34.78 | $34.05 | $34.75 | 2 184 825 |
| Jun 07, 2023 | $34.39 | $34.54 | $34.09 | $34.46 | 3 027 269 |
| Jun 06, 2023 | $34.62 | $34.64 | $33.99 | $34.20 | 2 932 959 |
