Canada markets closed

Invitation Homes Inc. (INVH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
34.54+0.39 (+1.14%)
At close: 04:00PM EDT
34.87 +0.33 (+0.96%)
After hours: 06:21PM EDT
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202434.0434.6333.8834.5434.543,808,800
Oct 03, 202434.4334.4733.9834.1534.152,108,600
Oct 02, 202434.3134.6434.2134.3834.382,596,800
Oct 01, 202435.4435.4534.6434.6934.693,259,500
Sept 30, 202434.7935.3134.7435.2635.265,196,300
Sept 27, 202435.3835.4234.9435.0035.004,452,500
Sept 26, 202435.2735.6234.9235.0135.013,744,100
Sept 26, 20240.28 Dividend
Sept 25, 202435.7036.0935.4035.5835.304,998,000
Sept 24, 202435.3836.2534.8135.5535.278,762,900
Sept 23, 202436.3436.7536.1536.5036.2114,090,600
Sept 20, 202435.8336.0935.4936.0435.768,099,400
Sept 19, 202436.1336.3135.8836.0435.764,739,700
Sept 18, 202436.1636.6335.7935.8635.583,282,400
Sept 17, 202436.7836.7936.0436.1135.833,688,100
Sept 16, 202437.1237.2436.6536.7736.483,731,000
Sept 13, 202436.5537.0536.4237.0236.732,814,100
Sept 12, 202435.9236.3535.7536.2835.994,151,000
Sept 11, 202435.6336.0535.2236.0035.723,991,800
Sept 10, 202435.8136.1335.5836.0935.812,623,600
Sept 09, 202435.8035.9435.5035.6935.414,161,100
Sept 06, 202436.9036.9335.4935.9535.674,828,800
Sept 05, 202437.4937.7037.1937.2836.992,657,200
Sept 04, 202437.4637.8036.9837.2236.932,726,900
Sept 03, 202436.6737.4436.6737.2736.983,287,500
Aug 30, 202436.4636.8936.3336.8436.552,477,800
Aug 29, 202436.4936.4936.1436.2235.931,821,000
Aug 28, 202436.3936.6536.2536.4536.162,001,200
Aug 27, 202435.6636.4535.5236.3936.102,603,300
Aug 26, 202436.1936.3035.6335.8335.552,159,700
Aug 23, 202435.9936.2835.8536.1535.872,181,500
Aug 22, 202436.0536.0735.7535.9435.661,807,400
Aug 21, 202435.8536.0135.5935.9935.711,660,300
Aug 20, 202435.6835.8135.5635.6835.401,722,500
Aug 19, 202435.5035.7035.3035.6335.351,883,500
Aug 16, 202435.2135.3734.9435.2835.002,873,600
Aug 15, 202435.1035.4634.8535.2634.982,957,200
Aug 14, 202435.3235.5135.0935.1234.842,691,000
Aug 13, 202435.4935.5435.1835.2734.993,132,500
Aug 12, 202435.4535.5735.0135.2534.972,001,200
Aug 09, 202435.6435.8335.3335.6935.412,671,600
Aug 08, 202435.2535.5635.0635.4535.172,953,400
Aug 07, 202435.6636.1535.1535.2234.943,599,000
Aug 06, 202434.7036.0634.6935.5935.313,353,600
Aug 05, 202434.9335.5134.6334.6734.403,343,400
Aug 02, 202435.6236.1235.3135.5935.314,597,300
Aug 01, 202435.5935.7535.1235.5335.254,152,500
Jul 31, 202435.0835.7434.9535.2734.995,831,800
Jul 30, 202434.4135.0834.2134.9934.714,679,000
Jul 29, 202434.0534.5133.8634.2834.013,764,800
Jul 26, 202433.5334.3633.2334.0733.807,097,600
Jul 25, 202433.4934.6332.8333.2032.9412,325,700
Jul 24, 202436.8036.8035.9135.9735.693,941,900
Jul 23, 202436.4536.9236.1836.4936.203,914,000
Jul 22, 202435.9636.4335.9336.3036.012,476,900
Jul 19, 202436.1236.2935.8635.9235.642,946,700
Jul 18, 202435.6236.3035.4635.9235.643,179,600
Jul 17, 202435.7635.9435.4635.7535.473,158,200
Jul 16, 202435.3335.9035.1535.8335.553,203,400
Jul 15, 202435.4835.7635.1435.2835.003,507,800
Jul 12, 202435.5635.6335.2435.3735.095,214,600
Jul 11, 202436.1736.5235.3835.4435.166,060,600
Jul 10, 202436.3136.3135.6335.8435.562,358,600
Jul 09, 202436.1036.3135.8336.1035.822,296,400
Jul 08, 202436.0536.3435.9336.1335.852,862,600
Jul 05, 202435.9936.3235.7436.0435.762,567,200
Jul 03, 202436.0736.2435.9036.0135.731,773,400
Jul 02, 202435.9036.1735.6836.0535.774,133,500
Jul 01, 202435.9236.0035.4335.7835.504,020,000
Jun 28, 202435.5535.9135.1835.8935.614,817,600
Jun 27, 202434.8835.3534.8035.3435.062,787,500
Jun 27, 20240.28 Dividend
Jun 26, 202435.3135.5535.0635.1134.562,838,000
Jun 25, 202435.8635.9235.3735.5434.981,980,700
Jun 24, 202435.4336.1735.3535.8535.283,184,500
Jun 21, 202435.8635.8935.3135.4234.865,258,600
Jun 20, 202435.7335.7335.2935.5935.035,270,000
Jun 18, 202435.6335.7935.5635.7335.173,164,500
Jun 17, 202435.1535.5835.0735.5134.952,368,800
Jun 14, 202434.9535.5234.7935.5034.944,783,000
Jun 13, 202435.1535.2034.7235.0334.483,664,400
Jun 12, 202435.8135.9435.0135.0534.502,846,600
Jun 11, 202435.2235.3034.9935.1034.553,338,300
Jun 10, 202434.9535.3834.7535.3134.753,438,100
Jun 07, 202434.6035.2234.3935.0134.463,912,100
Jun 06, 202434.5334.9134.4434.8634.311,413,800
Jun 05, 202434.8834.9534.4934.7334.181,472,900
Jun 04, 202434.6635.1734.6534.9534.403,432,900
Jun 03, 202434.7734.9134.4734.7034.151,555,700
May 31, 202434.2434.8334.0334.7934.243,823,900
May 30, 202433.9934.1233.9034.0333.492,706,800
May 29, 202433.6333.8233.5233.7833.252,122,900
May 28, 202434.7034.7734.0334.0733.532,028,700
May 24, 202434.5934.6834.4134.4833.941,216,200
May 23, 202434.9735.0834.5134.5233.981,840,500
May 22, 202435.1135.5634.8734.9834.431,756,400
May 21, 202435.3635.5635.1635.1834.621,377,700
May 20, 202435.4335.6335.3135.4334.871,446,600
May 17, 202435.3535.6535.0535.4534.893,208,900
May 16, 202435.6935.8035.1835.2134.652,680,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...