Skip to main content

Invitation Homes Inc (NY: INVH )

35.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 35.33 35.90 35.15 35.83 3,203,433 +0.55(+1.56%)
Jul 15, 2024 35.48 35.76 35.14 35.28 3,507,766 -0.09(-0.25%)
Jul 12, 2024 35.56 35.63 35.24 35.37 5,214,558 -0.07(-0.20%)
Jul 11, 2024 36.17 36.52 35.38 35.44 6,060,648 -0.40(-1.12%)
Jul 10, 2024 36.31 36.31 35.63 35.84 2,358,638 -0.26(-0.72%)
Jul 09, 2024 36.10 36.31 35.83 36.10 2,296,408 -0.03(-0.08%)
Jul 08, 2024 36.05 36.34 35.93 36.13 2,862,556 +0.09(+0.25%)
Jul 05, 2024 35.99 36.32 35.74 36.04 2,567,197 +0.03(+0.08%)
Jul 03, 2024 36.07 36.24 35.90 36.01 1,773,350 -0.04(-0.11%)
Jul 02, 2024 35.90 36.17 35.68 36.05 4,133,496 +0.27(+0.75%)
Jul 01, 2024 35.92 35.95 35.43 35.78 4,020,162 -0.11(-0.31%)
Jun 28, 2024 35.55 35.91 35.18 35.89 4,817,581 +0.55(+1.56%)
Jun 27, 2024 34.88 35.35 34.80 35.34 2,787,454 +0.51(+1.46%)
Jun 26, 2024 35.03 35.27 34.79 34.83 2,860,854 -0.43(-1.21%)
Jun 25, 2024 35.57 35.63 35.09 35.26 1,996,586 -0.31(-0.86%)
Jun 24, 2024 35.15 35.88 35.07 35.56 3,210,102 +0.43(+1.21%)
Jun 21, 2024 35.57 35.60 35.03 35.14 5,314,667 -0.17(-0.48%)
Jun 20, 2024 35.45 35.45 35.01 35.31 5,312,383 -0.14(-0.39%)
Jun 18, 2024 35.35 35.50 35.27 35.45 3,189,970 +0.22(+0.62%)
Jun 17, 2024 34.87 35.30 34.79 35.23 2,387,766 +0.01(+0.03%)
Jun 14, 2024 34.67 35.24 34.51 35.22 4,821,449 +0.47(+1.34%)
Jun 13, 2024 34.87 34.92 34.44 34.75 3,693,885 -0.02(-0.06%)
Jun 12, 2024 35.52 35.65 34.73 34.77 2,869,526 -0.05(-0.14%)
Jun 11, 2024 34.94 35.02 34.71 34.82 3,365,122 -0.21(-0.59%)
Jun 10, 2024 34.67 35.09 34.47 35.03 3,465,781 +0.30(+0.86%)
Jun 07, 2024 34.32 34.94 34.12 34.73 3,943,583 +0.15(+0.43%)
Jun 06, 2024 34.25 34.63 34.17 34.58 1,425,155 +0.13(+0.37%)
Jun 05, 2024 34.60 34.67 34.21 34.45 1,484,786 -0.22(-0.63%)
Jun 04, 2024 34.38 34.89 34.37 34.67 3,460,501 +0.25(+0.72%)
Jun 03, 2024 34.49 34.64 34.20 34.42 1,568,207 -0.09(-0.26%)
May 31, 2024 33.97 34.55 33.76 34.51 3,854,686 +0.75(+2.23%)
May 30, 2024 33.72 33.84 33.63 33.76 2,728,517 +0.25(+0.74%)
May 29, 2024 33.36 33.55 33.25 33.51 2,139,955 -0.29(-0.85%)
May 28, 2024 34.42 34.49 33.76 33.80 2,045,002 -0.41(-1.19%)
May 24, 2024 34.31 34.40 34.14 34.20 1,226,016 -0.04(-0.12%)
May 23, 2024 34.69 34.80 34.23 34.24 1,855,340 -0.46(-1.31%)
May 22, 2024 34.83 35.27 34.59 34.70 1,770,568 -0.20(-0.57%)
May 21, 2024 35.08 35.27 34.88 34.90 1,388,735 -0.25(-0.71%)
May 20, 2024 35.15 35.35 35.03 35.15 1,458,218 -0.02(-0.06%)
May 17, 2024 35.07 35.37 34.77 35.17 3,375,814 +0.24(+0.68%)
May 16, 2024 35.41 35.51 34.90 34.93 2,702,110 -0.44(-1.23%)
May 15, 2024 35.25 35.45 35.05 35.37 3,139,311 +0.66(+1.92%)
May 14, 2024 34.73 34.84 34.29 34.70 2,381,206 +0.23(+0.66%)
May 13, 2024 34.58 34.78 34.38 34.47 3,975,254 -0.03(-0.09%)
May 10, 2024 34.80 34.87 34.47 34.50 1,856,356 -0.20(-0.57%)
May 09, 2024 34.50 34.74 34.19 34.70 2,160,347 +0.28(+0.81%)
May 08, 2024 34.60 34.76 34.41 34.42 2,049,839 -0.28(-0.80%)
May 07, 2024 34.76 34.83 34.59 34.70 2,411,756 +0.18(+0.52%)
May 06, 2024 34.36 34.62 34.08 34.52 7,035,755 +0.41(+1.19%)
May 03, 2024 34.65 34.83 34.01 34.12 7,221,370 -0.11(-0.32%)
May 02, 2024 34.14 34.29 33.79 34.22 3,813,568 +0.42(+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.