Invitation Homes Inc (NY: INVH )

30.02 USD -0.07 (-0.23%)
Official Closing Price Updated: 6:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 29.95 30.33 29.81 30.02 2,214,100 -0.07(-0.23%)
Jan 21, 2021 29.88 30.11 29.65 30.09 3,000,062 +0.06(+0.20%)
Jan 20, 2021 29.25 30.27 29.09 30.03 3,655,098 +0.59(+2.00%)
Jan 19, 2021 29.61 29.75 29.18 29.44 3,313,071 -0.15(-0.51%)
Jan 15, 2021 28.91 29.69 28.62 29.59 2,898,700 +0.64(+2.21%)
Jan 14, 2021 28.84 29.23 28.60 28.95 4,594,621 +0.32(+1.12%)
Jan 13, 2021 28.70 29.06 28.60 28.63 3,863,463 -0.10(-0.35%)
Jan 12, 2021 29.10 29.19 28.72 28.73 4,159,002 -0.32(-1.10%)
Jan 11, 2021 29.17 29.35 28.91 29.05 2,736,810 -0.28(-0.95%)
Jan 08, 2021 29.00 29.46 28.89 29.33 2,713,700 +0.39(+1.35%)
Jan 07, 2021 29.12 29.22 28.65 28.94 3,755,593 -0.16(-0.55%)
Jan 06, 2021 28.97 29.21 28.69 29.10 4,803,398 +0.07(+0.24%)
Jan 05, 2021 28.69 29.18 28.51 29.03 4,073,650 +0.45(+1.57%)
Jan 04, 2021 29.75 29.89 28.53 28.58 3,420,187 -1.12(-3.77%)
Dec 31, 2020 29.70 29.70 29.70 1,530,814 +0.17(+0.58%)
Dec 30, 2020 29.10 29.53 29.03 29.53 1,530,814 +0.42(+1.44%)
Dec 29, 2020 29.48 29.71 28.96 29.11 1,164,718 -0.23(-0.78%)
Dec 28, 2020 29.21 29.38 29.01 29.34 1,786,202 +0.23(+0.79%)
Dec 24, 2020 28.81 29.11 28.76 29.11 616,700 +0.47(+1.64%)
Dec 23, 2020 29.18 29.34 28.62 28.64 2,055,771 -0.38(-1.31%)
Dec 22, 2020 28.58 29.07 28.48 29.02 1,976,462 +0.33(+1.15%)
Dec 21, 2020 28.03 28.79 27.90 28.69 3,203,282 +0.31(+1.09%)
Dec 18, 2020 29.53 29.53 28.30 28.38 5,915,800 -0.90(-3.07%)
Dec 17, 2020 29.26 29.37 29.06 29.28 3,317,902 +0.09(+0.31%)
Dec 16, 2020 29.47 29.72 29.07 29.19 2,446,969 -0.14(-0.48%)
Dec 15, 2020 28.98 29.34 28.37 29.33 3,877,608 +0.55(+1.91%)
Dec 14, 2020 29.18 29.53 28.72 28.78 3,589,019 -0.18(-0.62%)
Dec 11, 2020 28.94 29.13 28.65 28.96 2,442,200 +0.05(+0.17%)
Dec 10, 2020 29.08 29.40 28.82 28.91 2,985,833 -0.28(-0.96%)
Dec 09, 2020 29.40 29.60 28.79 29.19 2,539,681 -0.27(-0.92%)
Dec 08, 2020 29.50 29.62 29.20 29.46 2,318,024 -0.18(-0.61%)
Dec 07, 2020 30.02 30.22 29.60 29.64 3,092,310 -0.60(-1.98%)
Dec 04, 2020 29.59 30.27 29.50 30.24 4,132,600 +0.86(+2.93%)
Dec 03, 2020 28.89 29.49 28.61 29.38 3,477,176 +0.50(+1.73%)
Dec 02, 2020 29.28 29.60 28.85 28.88 3,004,908 -0.37(-1.26%)
Dec 01, 2020 28.80 29.34 28.68 29.25 3,662,660 +0.67(+2.34%)
Nov 30, 2020 28.76 28.83 28.46 28.58 6,807,987 -0.18(-0.63%)
Nov 27, 2020 29.28 29.30 28.62 28.76 2,001,800 -0.49(-1.68%)
Nov 25, 2020 28.67 29.30 28.51 29.25 4,164,000 +0.65(+2.27%)
Nov 24, 2020 28.35 28.73 28.21 28.60 5,341,398 +0.45(+1.60%)
Nov 23, 2020 28.33 28.55 28.13 28.15 4,214,933 -0.10(-0.35%)
Nov 20, 2020 28.04 28.32 27.97 28.25 3,220,300 +0.17(+0.61%)
Nov 19, 2020 28.23 28.39 27.81 28.08 4,319,896 -0.21(-0.74%)
Nov 18, 2020 28.82 29.25 28.27 28.29 4,156,571 -0.51(-1.77%)
Nov 17, 2020 28.97 29.17 28.66 28.80 2,222,627 -0.32(-1.10%)
Nov 16, 2020 29.57 29.59 28.63 29.12 3,612,186 -0.05(-0.17%)
Nov 13, 2020 28.72 29.26 28.72 29.17 2,911,200 +0.44(+1.53%)
Nov 12, 2020 29.11 29.11 28.41 28.73 2,866,840 -0.32(-1.10%)
Nov 11, 2020 28.27 29.09 28.01 29.05 4,691,084 +1.00(+3.57%)
Nov 10, 2020 27.69 28.09 27.11 28.05 9,699,009 +0.46(+1.67%)
Nov 09, 2020 30.60 30.67 27.42 27.59 9,585,808 -1.38(-4.76%)
Nov 06, 2020 29.03 29.47 28.86 28.97 2,734,900 +0.00(+0.00%)
Nov 05, 2020 29.00 29.26 28.84 28.97 2,872,686 +0.15(+0.52%)
Nov 04, 2020 28.12 28.95 28.00 28.82 3,567,079 +0.82(+2.93%)
Nov 03, 2020 27.94 28.23 27.73 28.00 2,668,701 +0.34(+1.23%)
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.