Skip to main content

Invitation Homes Inc (NY: INVH )

35.89 +0.55 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 23.36 23.60 23.25 23.51 10,434,418 +0.18(+0.75%)
Jun 27, 2019 23.38 23.57 23.27 23.33 5,539,566 +0.08(+0.34%)
Jun 26, 2019 23.90 23.90 23.19 23.25 5,638,263 -0.55(-2.33%)
Jun 25, 2019 23.69 24.03 23.66 23.80 14,160,470 +0.08(+0.33%)
Jun 24, 2019 23.90 23.96 23.73 23.73 7,001,367 -0.15(-0.63%)
Jun 21, 2019 24.05 24.19 23.66 23.87 15,512,834 -0.47(-1.91%)
Jun 20, 2019 24.46 24.55 24.28 24.34 4,327,909 -0.06(-0.25%)
Jun 19, 2019 24.30 24.49 24.14 24.40 4,071,717 +0.21(+0.87%)
Jun 18, 2019 24.22 24.39 24.05 24.19 4,422,071 +0.03(+0.11%)
Jun 17, 2019 24.07 24.22 23.87 24.17 3,467,334 +0.15(+0.62%)
Jun 14, 2019 23.73 24.05 23.73 24.02 4,155,936 +0.19(+0.81%)
Jun 13, 2019 23.73 23.84 23.54 23.82 3,230,001 +0.11(+0.44%)
Jun 12, 2019 23.71 23.82 23.64 23.72 3,199,923 +0.03(+0.11%)
Jun 11, 2019 23.54 23.70 23.38 23.69 4,090,458 +0.13(+0.56%)
Jun 10, 2019 23.69 23.69 23.28 23.56 3,078,141 +0.12(+0.53%)
Jun 07, 2019 23.44 23.51 23.22 23.44 6,796,694 +0.05(+0.23%)
Jun 06, 2019 23.22 23.44 23.04 23.38 3,547,892 +0.24(+1.03%)
Jun 05, 2019 22.93 23.21 22.69 23.14 6,790,543 +0.20(+0.88%)
Jun 04, 2019 22.72 22.96 22.46 22.94 8,856,531 +0.25(+1.12%)
Jun 03, 2019 22.71 22.82 22.50 22.69 7,723,023 +0.15(+0.66%)
May 31, 2019 22.21 22.58 22.21 22.54 12,459,848 +0.18(+0.83%)
May 30, 2019 22.34 22.72 22.24 22.35 9,480,000 +0.13(+0.59%)
May 29, 2019 22.20 22.41 22.12 22.22 21,825,660 -0.12(-0.55%)
May 28, 2019 22.85 22.86 22.27 22.34 4,066,254 -0.32(-1.40%)
May 24, 2019 22.53 22.71 22.53 22.66 1,511,197 +0.21(+0.94%)
May 23, 2019 22.27 22.50 22.27 22.45 1,719,943 +0.09(+0.39%)
May 22, 2019 22.35 22.45 22.21 22.36 1,434,331 -0.01(-0.04%)
May 21, 2019 22.27 22.43 22.16 22.37 2,378,547 +0.27(+1.23%)
May 20, 2019 22.34 22.34 22.05 22.10 2,782,960 -0.19(-0.87%)
May 17, 2019 22.18 22.32 21.97 22.29 2,678,626 +0.04(+0.16%)
May 16, 2019 21.90 22.28 21.90 22.26 3,174,268 +0.30(+1.36%)
May 15, 2019 21.82 22.08 21.71 21.96 2,110,232 +0.18(+0.85%)
May 14, 2019 21.83 22.00 21.62 21.77 3,017,278 +0.04(+0.20%)
May 13, 2019 21.72 21.90 21.61 21.73 2,524,305 -0.17(-0.76%)
May 10, 2019 21.55 21.97 21.50 21.90 2,861,220 +0.31(+1.42%)
May 09, 2019 21.42 21.69 21.25 21.59 2,064,125 +0.21(+0.98%)
May 08, 2019 21.62 21.79 21.33 21.38 2,556,701 -0.15(-0.69%)
May 07, 2019 21.75 22.16 21.52 21.53 5,012,749 -0.21(-0.97%)
May 06, 2019 21.59 21.88 21.59 21.74 2,204,486 -0.03(-0.16%)
May 03, 2019 21.71 21.84 21.59 21.77 2,067,179 +0.11(+0.52%)
May 02, 2019 21.72 21.89 21.59 21.66 1,874,631 -0.02(-0.08%)
May 01, 2019 21.82 21.97 21.64 21.68 2,231,538 -0.07(-0.32%)
Apr 30, 2019 21.58 21.79 21.43 21.75 3,205,029 +0.11(+0.49%)
Apr 29, 2019 21.91 21.98 21.56 21.64 1,550,613 -0.23(-1.04%)
Apr 26, 2019 21.73 21.92 21.69 21.87 2,252,257 +0.20(+0.93%)
Apr 25, 2019 21.57 21.67 21.46 21.67 1,977,863 +0.11(+0.53%)
Apr 24, 2019 21.32 21.57 21.29 21.55 1,731,133 +0.31(+1.48%)
Apr 23, 2019 21.04 21.34 20.96 21.24 2,192,189 +0.25(+1.21%)
Apr 22, 2019 21.25 21.29 20.80 20.99 2,354,174 -0.35(-1.64%)
Apr 18, 2019 21.18 21.40 21.05 21.34 2,297,755 +0.20(+0.95%)
Apr 17, 2019 21.33 21.45 21.11 21.13 1,602,602 -0.17(-0.82%)
Apr 16, 2019 21.78 21.80 21.29 21.31 2,128,422 -0.51(-2.33%)
Apr 15, 2019 21.74 21.85 21.65 21.82 2,453,589 +0.05(+0.24%)
Apr 12, 2019 21.45 21.79 21.31 21.76 3,682,124 +0.33(+1.55%)
Apr 11, 2019 21.28 21.43 21.19 21.43 2,579,360 +0.22(+1.03%)
Apr 10, 2019 21.17 21.33 21.09 21.21 4,376,187 +0.16(+0.75%)
Apr 09, 2019 21.26 21.29 21.05 21.06 3,582,222 -0.25(-1.19%)
Apr 08, 2019 21.36 21.42 21.17 21.31 1,558,914 -0.13(-0.61%)
Apr 05, 2019 21.35 21.45 21.24 21.44 3,123,004 +0.06(+0.29%)
Apr 04, 2019 21.41 21.46 21.26 21.38 2,252,918 -0.04(-0.16%)
Apr 03, 2019 21.40 21.56 21.30 21.41 2,192,160 +0.06(+0.29%)
Apr 02, 2019 21.31 21.39 21.12 21.35 3,568,953 +0.07(+0.33%)
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.