Skip to main content

Invitation Homes Inc (NY: INVH )

34.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 33.62 34.35 33.37 34.26 3,749,969 +0.47(+1.38%)
Feb 29, 2024 33.63 33.86 33.50 33.79 5,796,054 +0.42(+1.25%)
Feb 28, 2024 33.12 33.60 33.11 33.38 3,402,139 +0.12(+0.36%)
Feb 27, 2024 33.38 33.71 33.05 33.26 4,454,646 +0.22(+0.66%)
Feb 26, 2024 32.96 33.33 32.81 33.04 4,244,428 +0.03(+0.09%)
Feb 23, 2024 32.86 33.22 32.67 33.01 4,090,375 +0.16(+0.48%)
Feb 22, 2024 33.09 33.12 32.76 32.85 2,776,234 -0.08(-0.24%)
Feb 21, 2024 32.68 33.14 32.42 32.93 3,479,788 +0.43(+1.31%)
Feb 20, 2024 32.32 32.68 32.19 32.50 2,772,169 +0.07(+0.21%)
Feb 16, 2024 32.31 32.64 32.12 32.43 2,628,559 -0.16(-0.49%)
Feb 15, 2024 32.38 32.80 32.25 32.59 3,138,881 +0.53(+1.64%)
Feb 14, 2024 32.18 32.49 31.79 32.07 5,933,700 +0.07(+0.22%)
Feb 13, 2024 31.91 32.15 31.71 32.00 4,119,747 -0.63(-1.95%)
Feb 12, 2024 32.89 33.03 32.57 32.63 2,859,963 -0.17(-0.51%)
Feb 09, 2024 32.35 32.83 32.27 32.80 3,051,564 +0.38(+1.16%)
Feb 08, 2024 32.22 32.51 32.10 32.42 2,108,105 +0.13(+0.40%)
Feb 07, 2024 32.62 32.62 32.07 32.29 2,422,839 -0.16(-0.49%)
Feb 06, 2024 31.99 32.47 31.90 32.45 3,119,475 +0.50(+1.55%)
Feb 05, 2024 32.33 32.33 31.85 31.96 2,859,396 -0.79(-2.42%)
Feb 02, 2024 32.74 32.96 32.31 32.75 3,397,173 -0.43(-1.29%)
Feb 01, 2024 32.53 33.18 32.19 33.18 4,863,028 +0.52(+1.58%)
Jan 31, 2024 33.06 33.38 32.60 32.66 4,593,690 -0.15(-0.45%)
Jan 30, 2024 32.87 33.14 32.73 32.81 4,195,480 -0.24(-0.72%)
Jan 29, 2024 32.96 33.21 32.76 33.05 2,995,029 +0.07(+0.21%)
Jan 26, 2024 33.03 33.04 32.65 32.98 2,707,933 -0.01(-0.03%)
Jan 25, 2024 33.29 33.29 32.80 32.99 3,090,275 +0.14(+0.42%)
Jan 24, 2024 33.75 33.75 32.78 32.85 3,383,953 -0.60(-1.81%)
Jan 23, 2024 33.99 34.17 33.23 33.45 3,348,356 -0.45(-1.32%)
Jan 22, 2024 33.62 34.05 33.58 33.90 3,734,235 +0.50(+1.48%)
Jan 19, 2024 33.19 33.90 33.13 33.40 8,972,390 +0.62(+1.91%)
Jan 18, 2024 32.76 32.95 32.54 32.78 2,085,211 -0.06(-0.18%)
Jan 17, 2024 32.93 33.32 32.45 32.84 3,833,813 -0.43(-1.28%)
Jan 16, 2024 33.38 33.53 33.10 33.27 2,509,349 -0.26(-0.77%)
Jan 12, 2024 33.90 33.98 33.41 33.52 2,390,227 -0.06(-0.18%)
Jan 11, 2024 33.69 33.86 33.44 33.58 2,560,998 -0.31(-0.91%)
Jan 10, 2024 33.83 33.94 33.67 33.89 2,769,760 +0.27(+0.80%)
Jan 09, 2024 33.65 33.71 33.42 33.62 2,488,152 -0.33(-0.96%)
Jan 08, 2024 33.50 34.06 33.50 33.95 2,808,963 +0.37(+1.09%)
Jan 05, 2024 33.61 33.91 33.27 33.58 2,295,770 -0.12(-0.35%)
Jan 04, 2024 33.68 33.90 33.49 33.70 2,630,326 -0.09(-0.26%)
Jan 03, 2024 34.04 34.08 33.62 33.79 2,480,833 -0.55(-1.59%)
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.