Canada Markets closed

Invitation Homes Inc. (INVH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
30.61+0.12 (+0.39%)
At close: 04:00PM EDT
30.32 -0.29 (-0.95%)
After hours: 06:55PM EDT
Time Period:
Mar 20, 2022 - Mar 20, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 202330.3430.7729.9030.6130.613,816,100
Mar 17, 202330.9731.1130.3530.4930.496,404,000
Mar 16, 202331.2331.4130.5931.1031.103,931,800
Mar 15, 202330.9231.5230.9031.4631.463,602,300
Mar 14, 202331.6231.7530.8731.2631.264,805,700
Mar 13, 202330.0431.3030.0431.1331.133,797,800
Mar 10, 202331.3031.4130.0030.2630.265,297,200
Mar 09, 202331.6431.9331.1631.2731.273,568,700
Mar 08, 202331.0731.9731.0731.6331.633,586,800
Mar 07, 202331.8331.8830.9831.0931.092,329,100
Mar 06, 202332.0032.2031.6331.8731.872,806,300
Mar 03, 202330.8231.8930.8031.8331.833,501,700
Mar 02, 202330.1130.6830.0730.5830.582,907,200
Mar 01, 202330.9931.0630.0330.3630.362,891,500
Feb 28, 202331.3831.7531.2031.2631.263,578,500
Feb 27, 202331.7332.2531.2131.3331.333,279,600
Feb 24, 202331.8732.0031.4631.5531.552,897,600
Feb 23, 202332.1932.3231.8232.1932.192,839,200
Feb 22, 202332.4432.5531.9332.1032.102,421,800
Feb 21, 202332.4632.5931.9832.2532.252,754,000
Feb 17, 202332.5032.6931.9232.6332.632,812,200
Feb 16, 202332.4833.1732.0532.5932.595,311,500
Feb 15, 202332.9032.9432.6532.9132.913,066,400
Feb 14, 202332.9533.3532.7433.0633.063,216,600
Feb 13, 202332.5633.1332.5633.0733.073,151,900
Feb 10, 202332.4732.7532.3232.6732.672,306,600
Feb 09, 202333.2033.4132.4732.6332.632,849,600
Feb 08, 202333.0633.3732.8533.0633.062,087,800
Feb 07, 202332.8033.3232.5633.1033.102,724,900
Feb 06, 202332.9533.0632.5633.0333.032,375,000
Feb 03, 202333.5033.6533.1333.4233.423,031,600
Feb 02, 202333.0734.0533.0633.9133.913,152,400
Feb 01, 202332.3532.9432.1032.6832.683,700,300
Jan 31, 202331.6532.6931.5532.5032.505,166,300
Jan 30, 202332.2732.4431.7331.8031.803,625,300
Jan 27, 202332.1032.8131.9832.5532.552,767,900
Jan 26, 202332.3032.3531.9032.1232.122,660,300
Jan 25, 202331.8032.0831.6132.0832.082,554,500
Jan 24, 202331.4531.9731.3031.9131.912,681,400
Jan 23, 202331.5831.7631.2531.4631.462,351,900
Jan 20, 202330.9131.5330.6731.5331.532,956,900
Jan 19, 202330.8731.4230.8030.9430.942,358,100
Jan 18, 202331.7831.9130.9330.9630.962,602,100
Jan 17, 202331.2631.7831.1031.6331.633,043,900
Jan 13, 202331.1531.5030.9431.2131.212,862,500
Jan 12, 202331.3431.6530.9531.4131.414,579,800
Jan 11, 202330.1731.2730.1631.1531.155,339,400
Jan 10, 202329.6029.9729.5729.8129.812,191,700
Jan 09, 202329.5030.1029.3629.8029.803,719,800
Jan 06, 202328.7929.8528.6629.7429.742,986,800
Jan 05, 202329.4029.4328.5228.5928.595,591,500
Jan 04, 202329.4130.2529.3629.7229.725,533,700
Jan 03, 202329.4129.8528.8929.2629.263,123,200
Dec 30, 202229.8629.9929.2629.6429.642,436,100
Dec 29, 202229.3430.0729.1730.0330.032,455,600
Dec 28, 202229.8629.9429.0929.1129.112,146,300
Dec 27, 202229.8829.8929.4729.7329.732,027,300
Dec 23, 202229.5229.9129.3029.9029.901,537,200
Dec 22, 202229.6229.6929.0729.6229.622,811,100
Dec 21, 202229.7530.0229.5029.7729.773,118,600
Dec 20, 202229.5529.7929.1829.5329.533,172,200
Dec 19, 202230.3330.3829.5329.7529.752,911,400
Dec 16, 202230.6330.6529.6430.3830.388,240,600
Dec 15, 202231.6931.9231.0931.2231.223,140,600
Dec 14, 202232.0832.6731.7932.0132.013,508,500
Dec 13, 202232.1232.3931.4332.0532.054,496,300
Dec 12, 202231.6131.6330.6731.1531.158,307,300
Dec 09, 202232.0132.2231.5731.5931.594,739,800
Dec 08, 202231.9732.7231.9732.1132.115,538,400
Dec 07, 202231.5632.2431.5032.1832.183,263,300
Dec 06, 202232.2532.3431.3931.6631.663,209,800
Dec 05, 202232.0532.4031.7632.1532.153,154,200
Dec 02, 202231.9932.4731.8332.3632.362,377,200
Dec 01, 202232.7933.1731.9932.3532.353,424,100
Nov 30, 202231.4632.6731.3132.6332.635,051,500
Nov 29, 202230.8531.9730.7931.9231.923,226,600
Nov 28, 202231.5631.8730.9130.9930.992,587,900
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 04, 202231.5431.6430.3531.0331.035,057,600
Nov 03, 202231.0831.6630.6131.3631.364,918,300
Nov 02, 202231.6132.4131.2831.4631.465,056,100
Nov 01, 202231.9432.0231.4331.6531.654,959,700
Oct 31, 202231.7832.2931.6731.6931.694,465,500
Oct 28, 202230.8532.0830.7032.0132.014,524,700
Oct 27, 202230.2031.9130.2031.0531.059,353,700
Oct 26, 202233.9434.2133.5733.6533.654,325,900
Oct 25, 202233.0534.0432.8933.9633.963,895,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...