Skip to main content

Invitation Homes Inc (NY: INVH )

34.07 -0.41 (-1.19%)
Official Closing Price Updated: 6:30 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 34.70 34.77 34.03 34.07 2,028,694 -0.41(-1.19%)
May 24, 2024 34.59 34.68 34.41 34.48 1,216,239 -0.04(-0.12%)
May 23, 2024 34.97 35.08 34.51 34.52 1,840,544 -0.46(-1.32%)
May 22, 2024 35.11 35.55 34.87 34.98 1,756,448 -0.20(-0.57%)
May 21, 2024 35.36 35.55 35.16 35.18 1,377,660 -0.25(-0.71%)
May 20, 2024 35.43 35.63 35.31 35.43 1,446,589 -0.02(-0.06%)
May 17, 2024 35.35 35.66 35.05 35.45 3,348,893 +0.24(+0.68%)
May 16, 2024 35.69 35.80 35.18 35.21 2,680,561 -0.44(-1.23%)
May 15, 2024 35.53 35.74 35.33 35.65 3,114,276 +0.67(+1.92%)
May 14, 2024 35.01 35.12 34.56 34.98 2,362,216 +0.23(+0.66%)
May 13, 2024 34.86 35.05 34.66 34.75 3,943,552 -0.03(-0.09%)
May 10, 2024 35.08 35.15 34.75 34.78 1,841,552 -0.20(-0.57%)
May 09, 2024 34.78 35.02 34.46 34.98 2,143,119 +0.28(+0.81%)
May 08, 2024 34.88 35.03 34.69 34.70 2,033,492 -0.28(-0.80%)
May 07, 2024 35.04 35.11 34.87 34.98 2,392,523 +0.18(+0.52%)
May 06, 2024 34.64 34.90 34.35 34.80 6,979,646 +0.41(+1.19%)
May 03, 2024 34.93 35.11 34.28 34.39 7,163,780 -0.11(-0.32%)
May 02, 2024 34.41 34.57 34.06 34.50 3,783,155 +0.42(+1.23%)
May 01, 2024 34.52 34.62 33.48 34.08 4,368,997 -0.12(-0.35%)
Apr 30, 2024 34.24 34.66 34.10 34.20 4,365,540 -0.38(-1.10%)
Apr 29, 2024 35.05 35.14 34.47 34.58 2,606,880 -0.14(-0.40%)
Apr 26, 2024 34.68 35.27 34.56 34.72 3,782,636 +0.24(+0.70%)
Apr 25, 2024 34.09 34.53 33.88 34.48 2,653,496 +0.17(+0.50%)
Apr 24, 2024 33.95 34.45 33.68 34.31 1,985,935 +0.18(+0.53%)
Apr 23, 2024 33.83 34.23 33.78 34.13 2,662,990 +0.35(+1.04%)
Apr 22, 2024 33.72 33.92 33.42 33.78 3,521,842 +0.21(+0.63%)
Apr 19, 2024 33.56 33.76 33.42 33.57 2,241,179 +0.17(+0.51%)
Apr 18, 2024 33.21 33.47 33.00 33.40 2,051,721 +0.33(+1.00%)
Apr 17, 2024 33.10 33.32 32.89 33.07 1,788,587 +0.03(+0.09%)
Apr 16, 2024 33.40 33.41 33.00 33.04 1,844,634 -0.52(-1.55%)
Apr 15, 2024 34.16 34.17 33.34 33.56 2,587,108 -0.36(-1.06%)
Apr 12, 2024 34.43 34.44 33.85 33.92 3,204,647 -0.69(-1.99%)
Apr 11, 2024 35.10 35.10 34.27 34.61 3,044,759 -0.26(-0.75%)
Apr 10, 2024 34.77 35.00 34.60 34.87 3,060,207 -0.70(-1.97%)
Apr 09, 2024 35.50 35.65 35.17 35.57 2,634,160 +0.23(+0.65%)
Apr 08, 2024 34.89 35.38 34.77 35.34 2,161,647 +0.57(+1.64%)
Apr 05, 2024 34.27 34.88 34.14 34.77 1,788,843 +0.37(+1.08%)
Apr 04, 2024 35.11 35.13 34.33 34.40 2,197,681 -0.34(-0.98%)
Apr 03, 2024 34.72 34.91 34.53 34.74 1,642,950 -0.05(-0.14%)
Apr 02, 2024 34.87 35.01 34.72 34.79 2,806,025 -0.28(-0.80%)
Apr 01, 2024 35.60 35.70 34.95 35.07 2,928,095 -0.54(-1.52%)
Mar 28, 2024 35.18 35.66 35.10 35.61 3,743,698 +0.71(+2.03%)
Mar 27, 2024 34.27 34.95 34.21 34.90 2,748,962 +0.91(+2.68%)
Mar 26, 2024 34.07 34.25 33.92 33.99 2,439,130 -0.11(-0.32%)
Mar 25, 2024 34.47 34.59 34.09 34.10 3,103,975 -0.21(-0.61%)
Mar 22, 2024 34.68 34.82 34.26 34.31 3,632,749 -0.51(-1.45%)
Mar 21, 2024 34.60 34.94 34.47 34.81 4,080,159 +0.26(+0.75%)
Mar 20, 2024 34.36 34.76 34.20 34.56 2,276,667 +0.15(+0.43%)
Mar 19, 2024 34.42 34.52 34.13 34.41 3,400,353 +0.07(+0.20%)
Mar 18, 2024 34.50 34.67 34.26 34.34 2,894,939 -0.34(-0.97%)
Mar 15, 2024 34.15 34.77 34.15 34.67 5,695,323 +0.09(+0.26%)
Mar 14, 2024 34.75 34.86 34.19 34.59 3,307,828 -0.35(-0.99%)
Mar 13, 2024 34.82 35.12 34.76 34.93 2,934,605 +0.02(+0.06%)
Mar 12, 2024 34.78 35.07 34.60 34.91 3,013,771 +0.09(+0.26%)
Mar 11, 2024 34.80 34.98 34.55 34.82 2,515,233 -0.01(-0.03%)
Mar 08, 2024 34.17 34.86 34.12 34.83 2,962,920 +0.51(+1.47%)
Mar 07, 2024 34.77 34.85 34.16 34.33 3,444,008 -0.31(-0.89%)
Mar 06, 2024 34.74 34.80 34.46 34.63 2,179,468 +0.05(+0.14%)
Mar 05, 2024 34.95 35.19 34.46 34.59 2,767,452 -0.54(-1.53%)
Mar 04, 2024 34.32 35.15 34.09 35.12 3,605,707 +0.86(+2.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.