Canada markets open in 8 hours 36 minutes

Invitation Homes Inc. (INVH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
31.72+0.12 (+0.38%)
At close: 01:03PM EST
31.68 -0.04 (-0.13%)
After hours: 02:27PM EST
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202231.5831.7931.4231.7231.721,070,600
Nov 23, 202231.4731.9331.2431.6031.602,433,000
Nov 22, 202231.2631.6331.1331.5831.582,978,700
Nov 21, 202231.2031.4830.8031.2531.253,190,800
Nov 18, 202231.2231.3830.8731.2731.275,268,400
Nov 17, 202230.7531.0830.5730.7830.783,374,500
Nov 16, 202231.6631.8531.1431.1831.183,036,300
Nov 15, 202231.9532.0431.5831.6731.675,153,200
Nov 14, 202231.7732.0831.2931.3031.303,517,300
Nov 11, 202232.4032.6231.9231.9831.983,549,500
Nov 10, 202230.9732.4030.9032.2932.295,051,300
Nov 09, 202230.0230.4529.7229.8129.813,467,400
Nov 08, 202229.8230.3729.5630.1130.114,055,900
Nov 07, 202231.0631.1429.6829.7129.714,638,700
Nov 07, 20220.22 Dividend
Nov 04, 202231.5431.6430.3531.0330.815,057,600
Nov 03, 202231.0831.6630.6131.3631.144,918,300
Nov 02, 202231.6132.4131.2831.4631.245,056,100
Nov 01, 202231.9432.0231.4331.6531.434,959,700
Oct 31, 202231.7832.2931.6731.6931.474,465,500
Oct 28, 202230.8532.0830.7032.0131.784,524,700
Oct 27, 202230.2031.9130.2031.0530.839,353,700
Oct 26, 202233.9434.2133.5733.6533.414,325,900
Oct 25, 202233.0534.0432.8933.9633.723,895,800
Oct 24, 202233.4633.5832.6732.8832.652,772,400
Oct 21, 202232.6133.1432.2333.1032.873,216,900
Oct 20, 202232.6032.9932.3932.5432.312,652,100
Oct 19, 202232.7633.0532.3332.5032.273,434,400
Oct 18, 202233.2933.7533.0633.2933.054,005,900
Oct 17, 202232.1333.0331.9432.8632.633,440,100
Oct 14, 202232.8832.9531.5731.6031.383,037,500
Oct 13, 202231.6232.7331.3532.4932.264,246,100
Oct 12, 202232.9232.9932.1832.2031.973,694,900
Oct 11, 202232.1433.1731.8232.9732.745,757,900
Oct 10, 202232.5032.7832.1432.1431.914,059,700
Oct 07, 202233.3733.6332.1632.3532.125,786,500
Oct 06, 202234.2734.5933.6333.7033.464,336,300
Oct 05, 202234.5634.7333.6634.2634.023,357,500
Oct 04, 202235.0435.5834.7635.0434.794,513,900
Oct 03, 202234.2435.2233.9234.9334.685,852,000
Sept 30, 202234.1134.2833.6733.7733.536,005,300
Sept 29, 202234.2434.3533.6133.8833.644,676,500
Sept 28, 202234.1634.6133.4934.4934.255,215,900
Sept 27, 202234.6234.8733.8733.9033.664,480,300
Sept 26, 202234.8634.8634.0934.3334.095,768,300
Sept 23, 202234.7035.5734.6835.0334.786,740,000
Sept 22, 202234.7235.2634.2035.0034.757,356,500
Sept 21, 202235.9236.0934.8734.8734.624,765,100
Sept 20, 202236.4636.6035.4935.7035.455,743,500
Sept 19, 202236.3336.7436.0236.7336.478,084,900
Sept 16, 202236.7037.0036.3236.8636.6097,902,400
Sept 15, 202238.0838.3637.1537.2036.947,405,800
Sept 14, 202238.8539.0337.9438.2137.948,483,300
Sept 13, 202239.4639.8738.8638.9138.636,662,600
Sept 12, 202239.5640.2039.4140.1139.836,492,800
Sept 09, 202238.8639.6438.6839.5539.275,420,800
Sept 08, 202238.6739.2238.6338.8738.596,323,400
Sept 07, 202238.0239.0638.0138.8838.608,483,000
Sept 06, 202238.2038.9238.0838.1837.9119,235,600
Sept 02, 202236.8437.4036.3536.4736.214,313,500
Sept 01, 202236.0536.5935.6136.5536.292,907,800
Aug 31, 202236.2836.7536.1936.2836.023,781,000
Aug 30, 202236.9036.9835.8636.0235.762,429,700
Aug 29, 202237.0237.1636.7236.7236.461,825,500
Aug 26, 202238.2338.2337.2537.2837.021,814,700
Aug 25, 202237.8738.2637.6938.2337.962,158,100
Aug 24, 202237.2838.1137.2837.6837.411,524,400
Aug 23, 202238.0938.2237.1437.4937.222,294,900
Aug 22, 202238.5038.6838.2238.2637.992,386,700
Aug 19, 202238.8438.9338.5238.7838.511,517,800
Aug 18, 202239.7639.8138.7638.8038.521,796,900
Aug 17, 202239.4839.9739.4439.7339.451,283,400
Aug 16, 202239.6340.1339.5139.8139.531,297,800
Aug 15, 202239.7439.7939.4439.7839.501,692,000
Aug 12, 202239.1039.6239.0139.5939.311,444,500
Aug 11, 202239.0639.2738.8138.8938.612,311,600
Aug 10, 202238.9539.0038.3838.9438.661,458,600
Aug 09, 202237.9638.4737.6538.4538.181,976,000
Aug 08, 202237.9838.5037.7237.9237.652,568,300
Aug 08, 20220.22 Dividend
Aug 05, 202237.6837.9737.2837.8837.392,358,600
Aug 04, 202237.6737.9337.4437.9237.432,182,800
Aug 03, 202238.1138.4437.6537.6737.192,547,800
Aug 02, 202238.4838.7137.9337.9837.492,052,900
Aug 01, 202238.9639.1638.4438.5138.012,056,800
Jul 29, 202238.6139.1538.0839.0338.533,005,200
Jul 28, 202237.5138.6937.2238.6238.124,040,300
Jul 27, 202236.6837.0136.3536.9736.492,870,800
Jul 26, 202236.5436.8136.3436.6136.141,769,200
Jul 25, 202236.4236.5636.1236.4635.992,632,100
Jul 22, 202236.4736.8836.1936.4535.982,675,900
Jul 21, 202235.8536.2235.5236.2235.752,531,400
Jul 20, 202235.7036.0035.4035.7135.252,663,200
Jul 19, 202235.7635.7934.9335.6735.212,799,000
Jul 18, 202236.0636.1935.3935.5835.122,740,300
Jul 15, 202235.5835.9535.1735.8235.362,587,600
Jul 14, 202234.8835.5834.7335.0834.634,079,900
Jul 13, 202234.5835.6434.3135.3134.867,994,500
Jul 12, 202234.6935.8434.5034.9134.469,174,300
Jul 11, 202236.3536.6436.0736.5036.031,815,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...