Skip to main content

Invitation Homes Inc (NY: INVH )

33.30 -0.06 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2024 33.31 33.57 32.92 33.30 4,906,071 -0.06(-0.18%)
Nov 06, 2024 32.65 33.52 32.36 33.36 6,394,697 +1.10(+3.41%)
Nov 05, 2024 31.66 32.27 31.58 32.26 3,404,189 +0.47(+1.48%)
Nov 04, 2024 31.36 31.80 31.22 31.79 4,548,110 +0.39(+1.24%)
Nov 01, 2024 31.48 31.82 31.01 31.40 3,993,092 -0.01(-0.03%)
Oct 31, 2024 32.09 32.51 31.40 31.41 7,337,796 -1.82(-5.48%)
Oct 30, 2024 33.18 33.48 32.62 33.23 5,984,270 +0.02(+0.06%)
Oct 29, 2024 33.41 33.69 33.14 33.21 2,830,722 -0.35(-1.04%)
Oct 28, 2024 33.81 33.96 33.41 33.56 3,969,314 -0.04(-0.12%)
Oct 25, 2024 34.49 34.55 33.60 33.60 3,035,631 -0.72(-2.10%)
Oct 24, 2024 34.84 34.84 34.27 34.32 3,062,878 -0.39(-1.12%)
Oct 23, 2024 34.12 34.87 34.03 34.71 2,812,773 +0.69(+2.03%)
Oct 22, 2024 33.78 34.22 33.73 34.02 1,660,446 +0.31(+0.92%)
Oct 21, 2024 33.99 34.11 33.57 33.71 3,217,406 -0.42(-1.23%)
Oct 18, 2024 34.32 34.39 34.03 34.13 2,284,660 -0.04(-0.12%)
Oct 17, 2024 34.16 34.28 34.00 34.17 2,591,262 -0.07(-0.20%)
Oct 16, 2024 33.47 34.28 33.42 34.24 2,837,257 +0.78(+2.33%)
Oct 15, 2024 33.93 34.05 33.40 33.46 3,665,065 -0.30(-0.89%)
Oct 14, 2024 33.61 33.94 33.45 33.76 2,187,935 +0.01(+0.03%)
Oct 11, 2024 33.71 33.88 33.41 33.75 2,086,732 +0.21(+0.63%)
Oct 10, 2024 33.23 34.10 33.19 33.54 4,261,610 +0.27(+0.81%)
Oct 09, 2024 33.12 33.46 33.05 33.27 3,268,608 +0.08(+0.24%)
Oct 08, 2024 34.12 34.18 33.07 33.19 5,158,638 -0.81(-2.38%)
Oct 07, 2024 34.28 34.34 33.84 34.00 3,082,416 -0.54(-1.56%)
Oct 04, 2024 34.04 34.63 33.88 34.54 3,808,630 +0.39(+1.14%)
Oct 03, 2024 34.43 34.47 33.98 34.15 2,108,635 -0.23(-0.67%)
Oct 02, 2024 34.31 34.64 34.20 34.38 2,596,868 -0.31(-0.89%)
Oct 01, 2024 35.44 35.45 34.64 34.69 3,259,499 -0.57(-1.62%)
Sep 30, 2024 34.79 35.31 34.74 35.26 5,196,341 +0.26(+0.74%)
Sep 27, 2024 35.38 35.42 34.94 35.00 4,452,532 -0.01(-0.03%)
Sep 26, 2024 35.27 35.62 34.92 35.01 3,744,134 -0.29(-0.82%)
Sep 25, 2024 35.42 35.81 35.12 35.30 5,037,607 +0.03(+0.08%)
Sep 24, 2024 35.10 35.96 34.54 35.27 8,832,458 -0.94(-2.60%)
Sep 23, 2024 36.05 36.46 35.87 36.21 14,202,336 +0.46(+1.28%)
Sep 20, 2024 35.55 35.81 35.21 35.76 8,163,684 +0.00(+0.00%)
Sep 19, 2024 35.85 36.02 35.60 35.76 4,777,255 +0.18(+0.50%)
Sep 18, 2024 35.88 36.34 35.51 35.58 3,309,328 -0.25(-0.69%)
Sep 17, 2024 36.49 36.50 35.76 35.83 4,019,809 -0.65(-1.79%)
Sep 16, 2024 36.83 36.95 36.36 36.48 3,760,608 -0.25(-0.68%)
Sep 13, 2024 36.26 36.76 36.14 36.73 2,836,401 +0.73(+2.04%)
Sep 12, 2024 35.64 36.06 35.47 35.99 4,183,960 +0.28(+0.78%)
Sep 11, 2024 35.35 35.77 34.94 35.72 4,023,484 -0.09(-0.25%)
Sep 10, 2024 35.53 35.85 35.30 35.81 2,644,447 +0.40(+1.12%)
Sep 09, 2024 35.52 35.66 35.22 35.41 4,194,102 -0.26(-0.72%)
Sep 06, 2024 36.61 36.64 35.21 35.67 4,867,073 -1.32(-3.57%)
Sep 05, 2024 37.20 37.40 36.90 36.99 2,678,230 +0.06(+0.16%)
Sep 04, 2024 37.17 37.50 36.69 36.93 2,748,516 -0.05(-0.13%)
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.