Skip to main content

Invitation Homes Inc (NY: INVH )

33.53 +0.22 (+0.66%)
Official Closing Price Updated: 4:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 33.23 33.60 33.08 33.31 4,209,749 +0.03(+0.09%)
Feb 23, 2024 33.13 33.49 32.94 33.28 4,056,955 +0.16(+0.48%)
Feb 22, 2024 33.36 33.39 33.03 33.12 2,753,551 -0.08(-0.24%)
Feb 21, 2024 32.95 33.41 32.69 33.20 3,451,357 +0.43(+1.31%)
Feb 20, 2024 32.59 32.95 32.46 32.77 2,749,520 +0.07(+0.21%)
Feb 16, 2024 32.58 32.91 32.38 32.70 2,607,083 -0.16(-0.49%)
Feb 15, 2024 32.65 33.08 32.52 32.86 3,113,235 +0.53(+1.64%)
Feb 14, 2024 32.45 32.76 32.05 32.33 5,885,219 +0.07(+0.22%)
Feb 13, 2024 32.17 32.41 31.98 32.26 4,086,087 -0.64(-1.95%)
Feb 12, 2024 33.16 33.30 32.84 32.90 2,836,596 -0.17(-0.51%)
Feb 09, 2024 32.62 33.09 32.54 33.07 3,026,632 +0.38(+1.16%)
Feb 08, 2024 32.49 32.77 32.37 32.69 2,090,881 +0.13(+0.40%)
Feb 07, 2024 32.89 32.89 32.33 32.56 2,403,044 -0.16(-0.49%)
Feb 06, 2024 32.25 32.74 32.16 32.72 3,093,988 +0.50(+1.55%)
Feb 05, 2024 32.60 32.60 32.11 32.22 2,836,034 -0.80(-2.42%)
Feb 02, 2024 33.01 33.23 32.58 33.02 3,369,417 -0.43(-1.29%)
Feb 01, 2024 32.80 33.45 32.45 33.45 4,823,295 +0.52(+1.58%)
Jan 31, 2024 33.33 33.66 32.87 32.93 4,556,158 -0.15(-0.45%)
Jan 30, 2024 33.14 33.41 33.00 33.08 4,161,201 -0.24(-0.72%)
Jan 29, 2024 33.23 33.48 33.03 33.32 2,970,559 +0.07(+0.21%)
Jan 26, 2024 33.30 33.31 32.92 33.25 2,685,808 -0.01(-0.03%)
Jan 25, 2024 33.56 33.56 33.08 33.26 3,065,027 +0.14(+0.42%)
Jan 24, 2024 34.03 34.03 33.05 33.12 3,356,305 -0.61(-1.81%)
Jan 23, 2024 34.27 34.45 33.51 33.73 3,320,999 -0.45(-1.32%)
Jan 22, 2024 33.90 34.34 33.85 34.18 3,703,725 +0.50(+1.48%)
Jan 19, 2024 33.46 34.18 33.40 33.68 8,899,082 +0.63(+1.91%)
Jan 18, 2024 33.03 33.22 32.80 33.05 2,068,174 -0.06(-0.18%)
Jan 17, 2024 33.20 33.59 32.72 33.11 3,802,489 -0.43(-1.28%)
Jan 16, 2024 33.66 33.81 33.37 33.54 2,488,847 -0.26(-0.77%)
Jan 12, 2024 34.18 34.26 33.69 33.80 2,370,698 -0.06(-0.18%)
Jan 11, 2024 33.97 34.13 33.72 33.86 2,540,074 -0.31(-0.91%)
Jan 10, 2024 34.11 34.22 33.95 34.17 2,747,130 +0.27(+0.80%)
Jan 09, 2024 33.93 33.99 33.70 33.90 2,467,823 -0.33(-0.96%)
Jan 08, 2024 33.78 34.34 33.78 34.23 2,786,013 +0.37(+1.09%)
Jan 05, 2024 33.89 34.19 33.54 33.86 2,277,013 -0.12(-0.35%)
Jan 04, 2024 33.96 34.18 33.77 33.98 2,608,835 -0.09(-0.26%)
Jan 03, 2024 34.32 34.37 33.90 34.07 2,460,564 -0.55(-1.59%)
Jan 02, 2024 34.28 34.83 34.05 34.62 2,504,423 +0.51(+1.50%)
Dec 29, 2023 34.44 34.55 34.09 34.11 2,970,101 -0.59(-1.70%)
Dec 28, 2023 34.45 34.71 34.32 34.70 1,661,725 +0.29(+0.84%)
Dec 27, 2023 34.31 34.52 34.19 34.41 1,913,960 +0.12(+0.35%)
Dec 26, 2023 33.97 34.38 33.91 34.29 1,520,278 +0.34(+1.00%)
Dec 22, 2023 34.10 34.25 33.88 33.95 2,365,240 +0.01(+0.03%)
Dec 21, 2023 33.95 33.97 33.28 33.94 3,180,657 +0.25(+0.74%)
Dec 20, 2023 34.17 34.52 33.67 33.69 3,270,470 -0.60(-1.74%)
Dec 19, 2023 34.18 34.38 34.03 34.29 2,799,458 +0.30(+0.88%)
Dec 18, 2023 34.11 34.33 33.89 33.99 3,924,528 +0.06(+0.18%)
Dec 15, 2023 34.63 34.81 33.63 33.93 6,894,749 -1.07(-3.06%)
Dec 14, 2023 35.20 35.39 34.86 35.00 4,440,753 +0.44(+1.26%)
Dec 13, 2023 33.44 34.76 33.22 34.56 3,809,464 +1.30(+3.91%)
Dec 12, 2023 32.99 33.37 32.74 33.27 2,336,149 +0.26(+0.78%)
Dec 11, 2023 32.67 33.07 32.67 33.01 2,533,593 +0.20(+0.60%)
Dec 08, 2023 32.42 32.82 32.26 32.81 2,543,041 +0.33(+1.01%)
Dec 07, 2023 32.63 32.77 32.14 32.48 3,566,489 -0.21(-0.64%)
Dec 06, 2023 33.11 33.26 32.66 32.69 3,171,450 -0.33(-0.99%)
Dec 05, 2023 33.32 33.32 32.69 33.02 2,989,783 -0.50(-1.48%)
Dec 04, 2023 33.48 33.55 32.92 33.51 3,092,514 -0.24(-0.71%)
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.