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 (%)
Aug 31, 2021 38.16 38.24 37.88 38.17 3,592,502 -0.11(-0.29%)
Aug 30, 2021 37.67 38.32 37.41 38.28 3,107,769 +0.74(+1.98%)
Aug 27, 2021 37.38 37.58 37.24 37.54 2,722,376 +0.19(+0.50%)
Aug 26, 2021 37.26 37.60 37.18 37.36 3,286,509 +0.20(+0.55%)
Aug 25, 2021 37.13 37.56 37.00 37.15 3,366,263 -0.02(-0.05%)
Aug 24, 2021 37.40 37.40 36.96 37.17 3,210,444 -0.22(-0.60%)
Aug 23, 2021 37.54 37.87 37.27 37.39 2,741,923 -0.13(-0.35%)
Aug 20, 2021 37.29 37.69 37.19 37.52 3,695,577 +0.24(+0.65%)
Aug 19, 2021 36.98 37.49 36.85 37.28 3,785,214 +0.10(+0.27%)
Aug 18, 2021 36.54 37.34 36.36 37.18 6,747,110 +0.45(+1.24%)
Aug 17, 2021 36.73 37.30 36.56 36.73 7,779,021 -0.02(-0.05%)
Aug 16, 2021 36.40 36.80 36.37 36.75 3,190,409 +0.02(+0.05%)
Aug 13, 2021 36.43 36.74 36.32 36.73 3,110,827 +0.37(+1.02%)
Aug 12, 2021 36.45 36.59 36.21 36.36 2,010,636 +0.09(+0.26%)
Aug 11, 2021 36.22 36.35 36.05 36.26 1,849,261 +0.19(+0.54%)
Aug 10, 2021 36.92 37.07 36.04 36.07 2,282,571 -0.82(-2.21%)
Aug 09, 2021 37.01 37.10 36.75 36.88 2,386,215 -0.15(-0.40%)
Aug 06, 2021 37.25 37.40 37.03 37.03 2,795,901 -0.29(-0.77%)
Aug 05, 2021 37.51 37.63 37.02 37.32 2,393,278 +0.01(+0.02%)
Aug 04, 2021 37.34 37.47 37.08 37.31 2,798,882 +0.01(+0.02%)
Aug 03, 2021 37.55 37.68 37.02 37.30 2,367,420 -0.18(-0.49%)
Aug 02, 2021 37.77 38.00 37.40 37.49 2,595,187 -0.06(-0.17%)
Jul 30, 2021 37.66 38.03 37.54 37.55 3,211,772 +0.04(+0.10%)
Jul 29, 2021 37.55 37.93 36.98 37.51 3,545,742 +0.09(+0.25%)
Jul 28, 2021 37.57 37.59 37.18 37.42 4,946,207 -0.15(-0.39%)
Jul 27, 2021 37.20 37.67 37.11 37.57 6,376,000 +0.42(+1.12%)
Jul 26, 2021 37.31 37.46 36.99 37.15 1,744,136 -0.25(-0.67%)
Jul 23, 2021 36.78 37.47 36.78 37.40 1,805,450 +0.62(+1.68%)
Jul 22, 2021 36.81 36.95 36.64 36.78 2,834,657 -0.06(-0.18%)
Jul 21, 2021 37.16 37.29 36.77 36.85 2,510,691 -0.30(-0.82%)
Jul 20, 2021 36.45 37.40 36.22 37.15 4,055,587 +0.94(+2.60%)
Jul 19, 2021 36.70 36.74 35.88 36.21 3,234,069 -0.68(-1.85%)
Jul 16, 2021 36.94 37.14 36.80 36.89 2,830,877 +0.13(+0.35%)
Jul 15, 2021 36.74 36.83 36.57 36.77 3,279,280 -0.01(-0.03%)
Jul 14, 2021 36.46 37.00 36.46 36.77 3,892,390 +0.20(+0.56%)
Jul 13, 2021 36.99 37.07 36.53 36.57 3,301,850 -0.43(-1.17%)
Jul 12, 2021 36.77 37.11 36.67 37.01 4,373,375 +0.18(+0.48%)
Jul 09, 2021 36.62 36.83 36.25 36.83 4,730,411 +0.48(+1.32%)
Jul 08, 2021 35.74 36.56 35.48 36.35 10,443,445 +0.35(+0.97%)
Jul 07, 2021 35.79 36.36 35.52 36.00 6,209,914 +0.21(+0.59%)
Jul 06, 2021 35.16 35.87 34.93 35.79 5,279,382 +0.83(+2.38%)
Jul 02, 2021 34.73 35.02 34.73 34.96 3,649,737 +0.30(+0.88%)
Jul 01, 2021 34.39 34.78 34.23 34.65 8,416,085 +0.23(+0.67%)
Jun 30, 2021 34.70 34.95 34.41 34.42 4,986,288 -0.21(-0.61%)
Jun 29, 2021 34.81 34.91 34.55 34.63 3,271,983 -0.18(-0.53%)
Jun 28, 2021 35.07 35.07 34.51 34.82 3,720,547 -0.21(-0.61%)
Jun 25, 2021 34.61 35.07 34.55 35.03 3,002,165 +0.38(+1.09%)
Jun 24, 2021 34.49 34.74 34.36 34.65 4,745,634 -0.06(-0.19%)
Jun 23, 2021 34.52 34.96 34.36 34.72 6,801,224 +0.20(+0.59%)
Jun 22, 2021 34.66 34.73 34.37 34.51 2,911,741 -0.13(-0.37%)
Jun 21, 2021 33.89 34.74 33.83 34.64 2,267,420 +0.94(+2.79%)
Jun 18, 2021 34.32 34.44 33.69 33.70 6,984,914 -0.84(-2.43%)
Jun 17, 2021 34.30 34.63 34.25 34.54 4,301,724 +0.25(+0.73%)
Jun 16, 2021 34.60 34.81 34.27 34.29 5,759,885 -0.25(-0.72%)
Jun 15, 2021 35.00 35.00 34.53 34.54 1,879,018 -0.36(-1.03%)
Jun 14, 2021 34.81 35.02 34.65 34.90 2,084,866 +0.09(+0.27%)
Jun 11, 2021 35.05 35.09 34.68 34.81 3,165,953 -0.22(-0.63%)
Jun 10, 2021 34.57 35.08 34.47 35.03 2,722,113 +0.46(+1.34%)
Jun 09, 2021 34.63 34.74 34.32 34.57 3,935,703 +0.06(+0.16%)
Jun 08, 2021 34.66 34.97 34.49 34.51 4,419,254 -0.06(-0.16%)
Jun 07, 2021 34.15 34.65 34.14 34.57 4,793,800 +0.50(+1.46%)
Jun 04, 2021 34.08 34.13 33.71 34.07 3,288,586 +0.14(+0.41%)
Jun 03, 2021 34.06 34.14 33.69 33.93 2,970,397 -0.13(-0.38%)
Jun 02, 2021 33.85 34.10 33.55 34.06 2,715,412 +0.31(+0.93%)
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.