Skip to main content

Invitation Homes Inc (NY: INVH )

35.86 -0.25 (-0.69%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 35.96 36.01 35.22 35.25 3,856,921 -0.57(-1.59%)
Sep 29, 2021 35.61 36.07 35.56 35.82 2,807,877 +0.38(+1.06%)
Sep 28, 2021 35.21 35.68 35.05 35.44 4,146,250 -0.02(-0.05%)
Sep 27, 2021 36.42 36.42 35.42 35.46 6,448,720 -0.97(-2.68%)
Sep 24, 2021 36.65 36.84 36.36 36.43 10,511,879 -0.77(-2.08%)
Sep 23, 2021 37.50 37.87 37.21 37.21 3,562,775 -0.06(-0.15%)
Sep 22, 2021 36.91 37.51 36.82 37.26 4,491,035 +0.51(+1.38%)
Sep 21, 2021 36.84 37.21 36.68 36.76 3,424,731 +0.09(+0.25%)
Sep 20, 2021 36.41 36.83 36.10 36.66 5,108,930 -0.02(-0.05%)
Sep 17, 2021 37.20 37.28 36.58 36.68 14,577,140 -0.53(-1.43%)
Sep 16, 2021 37.08 37.51 36.71 37.22 4,864,997 +0.06(+0.17%)
Sep 15, 2021 37.38 37.51 37.08 37.15 3,950,682 -0.17(-0.44%)
Sep 14, 2021 37.43 37.54 37.10 37.32 5,283,351 +0.01(+0.02%)
Sep 13, 2021 37.28 37.67 37.13 37.31 5,665,721 +0.26(+0.69%)
Sep 10, 2021 37.80 37.91 37.00 37.05 3,877,199 -0.74(-1.97%)
Sep 09, 2021 38.27 38.31 37.75 37.80 5,704,102 -0.60(-1.56%)
Sep 08, 2021 37.80 38.59 37.80 38.39 3,533,156 +0.41(+1.09%)
Sep 07, 2021 38.56 38.58 37.76 37.98 2,975,570 -0.60(-1.55%)
Sep 03, 2021 38.94 38.94 37.80 38.58 4,694,948 -0.48(-1.22%)
Sep 02, 2021 38.66 39.06 38.27 39.06 3,229,562 +0.50(+1.29%)
Sep 01, 2021 38.13 38.71 37.97 38.56 4,588,560 +0.69(+1.82%)
Aug 31, 2021 37.86 37.93 37.57 37.87 3,621,382 -0.11(-0.29%)
Aug 30, 2021 37.37 38.01 37.11 37.98 3,132,753 +0.74(+1.98%)
Aug 27, 2021 37.08 37.28 36.94 37.24 2,744,262 +0.18(+0.50%)
Aug 26, 2021 36.97 37.30 36.88 37.06 3,312,929 +0.20(+0.55%)
Aug 25, 2021 36.84 37.26 36.70 36.86 3,393,325 -0.02(-0.05%)
Aug 24, 2021 37.11 37.11 36.66 36.88 3,236,253 -0.22(-0.59%)
Aug 23, 2021 37.24 37.57 36.98 37.10 2,763,965 -0.13(-0.35%)
Aug 20, 2021 37.00 37.39 36.89 37.23 3,725,286 +0.24(+0.65%)
Aug 19, 2021 36.68 37.19 36.55 36.99 3,815,644 +0.10(+0.27%)
Aug 18, 2021 36.25 37.04 36.07 36.88 6,801,351 +0.45(+1.24%)
Aug 17, 2021 36.43 37.00 36.27 36.43 7,841,557 -0.02(-0.05%)
Aug 16, 2021 36.11 36.51 36.08 36.45 3,216,057 +0.02(+0.05%)
Aug 13, 2021 36.14 36.44 36.03 36.43 3,135,835 +0.37(+1.02%)
Aug 12, 2021 36.16 36.30 35.92 36.07 2,026,800 +0.09(+0.26%)
Aug 11, 2021 35.93 36.06 35.76 35.97 1,864,128 +0.19(+0.54%)
Aug 10, 2021 36.63 36.77 35.75 35.78 2,300,920 -0.81(-2.21%)
Aug 09, 2021 36.72 36.80 36.46 36.59 2,405,398 -0.15(-0.40%)
Aug 06, 2021 36.96 37.10 36.74 36.74 2,818,377 -0.28(-0.77%)
Aug 05, 2021 37.21 37.33 36.73 37.02 2,412,517 +0.01(+0.02%)
Aug 04, 2021 37.04 37.17 36.78 37.01 2,821,382 +0.01(+0.02%)
Aug 03, 2021 37.25 37.38 36.73 37.00 2,386,452 -0.18(-0.49%)
Aug 02, 2021 37.47 37.70 37.10 37.19 2,616,050 -0.06(-0.17%)
Jul 30, 2021 37.36 37.72 37.24 37.25 3,237,592 +0.04(+0.10%)
Jul 29, 2021 37.25 37.63 36.68 37.21 3,574,246 +0.09(+0.25%)
Jul 28, 2021 37.27 37.29 36.88 37.12 4,985,969 -0.15(-0.39%)
Jul 27, 2021 36.90 37.37 36.81 37.27 6,427,257 +0.41(+1.12%)
Jul 26, 2021 37.01 37.16 36.69 36.86 1,758,158 -0.25(-0.67%)
Jul 23, 2021 36.49 37.17 36.49 37.10 1,819,964 +0.61(+1.68%)
Jul 22, 2021 36.52 36.66 36.34 36.49 2,857,445 -0.06(-0.18%)
Jul 21, 2021 36.87 36.99 36.48 36.55 2,530,874 -0.30(-0.82%)
Jul 20, 2021 36.16 37.10 35.93 36.86 4,088,190 +0.93(+2.60%)
Jul 19, 2021 36.41 36.44 35.59 35.92 3,260,068 -0.68(-1.85%)
Jul 16, 2021 36.65 36.84 36.50 36.60 2,853,634 +0.13(+0.35%)
Jul 15, 2021 36.44 36.54 36.28 36.47 3,305,642 -0.01(-0.03%)
Jul 14, 2021 36.17 36.70 36.17 36.48 3,923,681 +0.20(+0.56%)
Jul 13, 2021 36.69 36.77 36.24 36.28 3,328,394 -0.43(-1.17%)
Jul 12, 2021 36.48 36.81 36.38 36.71 4,408,533 +0.17(+0.48%)
Jul 09, 2021 36.33 36.54 35.96 36.54 4,768,439 +0.48(+1.32%)
Jul 08, 2021 35.46 36.27 35.20 36.06 10,527,400 +0.35(+0.97%)
Jul 07, 2021 35.50 36.07 35.24 35.71 6,259,835 +0.21(+0.59%)
Jul 06, 2021 34.88 35.59 34.65 35.50 5,321,823 +0.82(+2.38%)
Jul 02, 2021 34.45 34.74 34.45 34.68 3,679,077 +0.30(+0.88%)
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.