Canada markets closed

Invitation Homes Inc. (INVH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.80-0.93 (-2.34%)
At close: 04:00PM EDT
38.61 -0.19 (-0.49%)
After hours: 07:05PM EDT
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 202239.7639.8138.7638.8038.801,796,900
Aug 17, 202239.4839.9739.4439.7339.731,283,400
Aug 16, 202239.6340.1339.5139.8139.811,297,800
Aug 15, 202239.7439.7939.4439.7839.781,692,000
Aug 12, 202239.1039.6239.0139.5939.591,444,500
Aug 11, 202239.0639.2738.8138.8938.892,311,600
Aug 10, 202238.9539.0038.3838.9438.941,458,600
Aug 09, 202237.9638.4737.6538.4538.451,976,000
Aug 08, 202237.9838.5037.7237.9237.922,568,300
Aug 08, 20220.22 Dividend
Aug 05, 202237.6837.9737.2837.8837.662,357,800
Aug 04, 202237.6737.9337.4437.9237.702,182,800
Aug 03, 202238.1138.4437.6537.6737.452,547,800
Aug 02, 202238.4838.7137.9337.9837.762,052,900
Aug 01, 202238.9639.1638.4438.5138.292,056,800
Jul 29, 202238.6139.1538.0839.0338.803,005,200
Jul 28, 202237.5138.6937.2238.6238.404,040,300
Jul 27, 202236.6837.0136.3536.9736.762,870,800
Jul 26, 202236.5436.8136.3436.6136.401,769,200
Jul 25, 202236.4236.5636.1236.4636.252,632,100
Jul 22, 202236.4736.8836.1936.4536.242,675,900
Jul 21, 202235.8536.2235.5236.2236.012,531,400
Jul 20, 202235.7036.0035.4035.7135.502,663,200
Jul 19, 202235.7635.7934.9335.6735.462,799,000
Jul 18, 202236.0636.1935.3935.5835.372,740,300
Jul 15, 202235.5835.9535.1735.8235.612,587,600
Jul 14, 202234.8835.5834.7335.0834.884,079,900
Jul 13, 202234.5835.6434.3135.3135.107,994,500
Jul 12, 202234.6935.8434.5034.9134.719,174,300
Jul 11, 202236.3536.6436.0736.5036.291,815,200
Jul 08, 202236.4636.6936.1936.4736.262,468,200
Jul 07, 202236.5836.8136.3836.5936.382,332,400
Jul 06, 202236.1036.9336.0936.3836.173,024,400
Jul 05, 202235.5436.1134.8536.0935.883,611,100
Jul 01, 202235.4936.0135.2235.7435.533,941,700
Jun 30, 202235.4036.1535.1335.5835.374,594,700
Jun 29, 202235.5035.7134.9735.6435.433,643,900
Jun 28, 202235.9336.3735.7135.7835.573,747,600
Jun 27, 202235.4636.1135.1935.5435.333,596,500
Jun 24, 202235.2835.6335.0035.5135.305,028,900
Jun 23, 202234.1635.1934.1335.0834.884,051,500
Jun 22, 202233.7234.5733.5434.0533.854,957,000
Jun 21, 202234.0534.6833.9734.0333.833,239,500
Jun 17, 202234.0134.3633.4533.7633.566,361,800
Jun 16, 202233.4034.0133.1533.7833.585,695,200
Jun 15, 202233.9334.8333.7134.2434.045,971,200
Jun 14, 202234.1234.1633.3633.6333.435,863,100
Jun 13, 202235.1835.4033.7933.9533.754,302,800
Jun 10, 202236.3736.5135.8436.0935.882,894,900
Jun 09, 202237.2337.5436.6436.6636.452,224,800
Jun 08, 202237.9638.1537.1537.3637.142,479,600
Jun 07, 202237.4138.2237.2738.2037.983,793,800
Jun 06, 202238.5438.5437.4937.5837.362,197,700
Jun 03, 202238.5938.8938.1438.2938.073,038,800
Jun 02, 202237.9138.8337.5638.8038.573,114,400
Jun 01, 202237.8238.2937.2238.0437.823,279,200
May 31, 202238.1238.5337.7037.7237.503,476,500
May 27, 202237.6738.5537.5638.5438.322,111,100
May 26, 202237.8038.0137.3237.3637.142,245,700
May 25, 202237.4637.8637.2737.6037.383,801,700
May 24, 202236.6637.6536.3237.6037.385,111,800
May 23, 202236.5436.9035.9636.7236.512,868,200
May 20, 202236.1236.3135.6436.2136.004,581,400
May 19, 202235.4135.9835.3035.7535.543,346,900
May 18, 202236.8037.0135.5735.6835.472,963,600
May 17, 202236.8737.0636.3736.8536.642,660,100
May 16, 202237.0237.1936.4036.4636.252,226,800
May 13, 202236.1536.9335.8136.9236.712,692,200
May 12, 202235.8336.2635.5635.8735.663,527,700
May 11, 202235.8836.6535.6735.8335.623,396,600
May 10, 202236.1036.5835.2535.8535.643,909,000
May 09, 202237.4237.4535.7735.8235.613,410,200
May 09, 20220.22 Dividend
May 06, 202237.7738.5137.2237.9937.554,312,400
May 05, 202238.7838.9937.8038.1237.683,744,400
May 04, 202238.3538.9837.7038.7538.303,707,400
May 03, 202238.5539.0338.2638.4838.032,828,700
May 02, 202239.8039.9537.5038.3937.955,096,100
Apr 29, 202240.8941.1139.6739.8239.367,926,900
Apr 28, 202241.5141.9939.8941.2040.725,068,200
Apr 27, 202241.8942.4741.6841.7141.233,593,200
Apr 26, 202242.6642.9841.9742.0141.522,605,700
Apr 25, 202243.0743.2542.2242.8142.313,847,900
Apr 22, 202243.6143.7843.0443.0842.583,336,200
Apr 21, 202244.2044.3643.7043.7643.253,749,900
Apr 20, 202243.3744.1643.3743.9143.405,484,300
Apr 19, 202242.0043.1041.9643.0442.543,386,200
Apr 18, 202241.9342.1941.4841.6941.213,016,300
Apr 14, 202242.0042.1641.6041.9541.463,185,800
Apr 13, 202241.2341.8741.2341.8341.353,342,600
Apr 12, 202241.1241.6840.7241.4240.945,186,600
Apr 11, 202241.2041.3940.8741.0540.584,533,100
Apr 08, 202240.8641.4540.6241.2640.787,694,200
Apr 07, 202240.5540.9940.0740.7640.294,681,200
Apr 06, 202240.1740.9639.9240.8840.414,748,500
Apr 05, 202240.2040.9040.0240.2339.764,753,600
Apr 04, 202241.0241.0940.0840.3639.892,314,500
Apr 01, 202240.1641.1040.1641.0440.573,035,200
Mar 31, 202241.1441.2440.1740.1839.724,800,700
Mar 30, 202241.2041.2440.6740.9140.443,837,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...