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

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 18, 2022	39.76	39.81	38.76	38.80	38.80	1,796,900
Aug 17, 2022	39.48	39.97	39.44	39.73	39.73	1,283,400
Aug 16, 2022	39.63	40.13	39.51	39.81	39.81	1,297,800
Aug 15, 2022	39.74	39.79	39.44	39.78	39.78	1,692,000
Aug 12, 2022	39.10	39.62	39.01	39.59	39.59	1,444,500
Aug 11, 2022	39.06	39.27	38.81	38.89	38.89	2,311,600
Aug 10, 2022	38.95	39.00	38.38	38.94	38.94	1,458,600
Aug 09, 2022	37.96	38.47	37.65	38.45	38.45	1,976,000
Aug 08, 2022	37.98	38.50	37.72	37.92	37.92	2,568,300
Aug 08, 2022	0.22 Dividend
Aug 05, 2022	37.68	37.97	37.28	37.88	37.66	2,357,800
Aug 04, 2022	37.67	37.93	37.44	37.92	37.70	2,182,800
Aug 03, 2022	38.11	38.44	37.65	37.67	37.45	2,547,800
Aug 02, 2022	38.48	38.71	37.93	37.98	37.76	2,052,900
Aug 01, 2022	38.96	39.16	38.44	38.51	38.29	2,056,800
Jul 29, 2022	38.61	39.15	38.08	39.03	38.80	3,005,200
Jul 28, 2022	37.51	38.69	37.22	38.62	38.40	4,040,300
Jul 27, 2022	36.68	37.01	36.35	36.97	36.76	2,870,800
Jul 26, 2022	36.54	36.81	36.34	36.61	36.40	1,769,200
Jul 25, 2022	36.42	36.56	36.12	36.46	36.25	2,632,100
Jul 22, 2022	36.47	36.88	36.19	36.45	36.24	2,675,900
Jul 21, 2022	35.85	36.22	35.52	36.22	36.01	2,531,400
Jul 20, 2022	35.70	36.00	35.40	35.71	35.50	2,663,200
Jul 19, 2022	35.76	35.79	34.93	35.67	35.46	2,799,000
Jul 18, 2022	36.06	36.19	35.39	35.58	35.37	2,740,300
Jul 15, 2022	35.58	35.95	35.17	35.82	35.61	2,587,600
Jul 14, 2022	34.88	35.58	34.73	35.08	34.88	4,079,900
Jul 13, 2022	34.58	35.64	34.31	35.31	35.10	7,994,500
Jul 12, 2022	34.69	35.84	34.50	34.91	34.71	9,174,300
Jul 11, 2022	36.35	36.64	36.07	36.50	36.29	1,815,200
Jul 08, 2022	36.46	36.69	36.19	36.47	36.26	2,468,200
Jul 07, 2022	36.58	36.81	36.38	36.59	36.38	2,332,400
Jul 06, 2022	36.10	36.93	36.09	36.38	36.17	3,024,400
Jul 05, 2022	35.54	36.11	34.85	36.09	35.88	3,611,100
Jul 01, 2022	35.49	36.01	35.22	35.74	35.53	3,941,700
Jun 30, 2022	35.40	36.15	35.13	35.58	35.37	4,594,700
Jun 29, 2022	35.50	35.71	34.97	35.64	35.43	3,643,900
Jun 28, 2022	35.93	36.37	35.71	35.78	35.57	3,747,600
Jun 27, 2022	35.46	36.11	35.19	35.54	35.33	3,596,500
Jun 24, 2022	35.28	35.63	35.00	35.51	35.30	5,028,900
Jun 23, 2022	34.16	35.19	34.13	35.08	34.88	4,051,500
Jun 22, 2022	33.72	34.57	33.54	34.05	33.85	4,957,000
Jun 21, 2022	34.05	34.68	33.97	34.03	33.83	3,239,500
Jun 17, 2022	34.01	34.36	33.45	33.76	33.56	6,361,800
Jun 16, 2022	33.40	34.01	33.15	33.78	33.58	5,695,200
Jun 15, 2022	33.93	34.83	33.71	34.24	34.04	5,971,200
Jun 14, 2022	34.12	34.16	33.36	33.63	33.43	5,863,100
Jun 13, 2022	35.18	35.40	33.79	33.95	33.75	4,302,800
Jun 10, 2022	36.37	36.51	35.84	36.09	35.88	2,894,900
Jun 09, 2022	37.23	37.54	36.64	36.66	36.45	2,224,800
Jun 08, 2022	37.96	38.15	37.15	37.36	37.14	2,479,600
Jun 07, 2022	37.41	38.22	37.27	38.20	37.98	3,793,800
Jun 06, 2022	38.54	38.54	37.49	37.58	37.36	2,197,700
Jun 03, 2022	38.59	38.89	38.14	38.29	38.07	3,038,800
Jun 02, 2022	37.91	38.83	37.56	38.80	38.57	3,114,400
Jun 01, 2022	37.82	38.29	37.22	38.04	37.82	3,279,200
May 31, 2022	38.12	38.53	37.70	37.72	37.50	3,476,500
May 27, 2022	37.67	38.55	37.56	38.54	38.32	2,111,100
May 26, 2022	37.80	38.01	37.32	37.36	37.14	2,245,700
May 25, 2022	37.46	37.86	37.27	37.60	37.38	3,801,700
May 24, 2022	36.66	37.65	36.32	37.60	37.38	5,111,800
May 23, 2022	36.54	36.90	35.96	36.72	36.51	2,868,200
May 20, 2022	36.12	36.31	35.64	36.21	36.00	4,581,400
May 19, 2022	35.41	35.98	35.30	35.75	35.54	3,346,900
May 18, 2022	36.80	37.01	35.57	35.68	35.47	2,963,600
May 17, 2022	36.87	37.06	36.37	36.85	36.64	2,660,100
May 16, 2022	37.02	37.19	36.40	36.46	36.25	2,226,800
May 13, 2022	36.15	36.93	35.81	36.92	36.71	2,692,200
May 12, 2022	35.83	36.26	35.56	35.87	35.66	3,527,700
May 11, 2022	35.88	36.65	35.67	35.83	35.62	3,396,600
May 10, 2022	36.10	36.58	35.25	35.85	35.64	3,909,000
May 09, 2022	37.42	37.45	35.77	35.82	35.61	3,410,200
May 09, 2022	0.22 Dividend
May 06, 2022	37.77	38.51	37.22	37.99	37.55	4,312,400
May 05, 2022	38.78	38.99	37.80	38.12	37.68	3,744,400
May 04, 2022	38.35	38.98	37.70	38.75	38.30	3,707,400
May 03, 2022	38.55	39.03	38.26	38.48	38.03	2,828,700
May 02, 2022	39.80	39.95	37.50	38.39	37.95	5,096,100
Apr 29, 2022	40.89	41.11	39.67	39.82	39.36	7,926,900
Apr 28, 2022	41.51	41.99	39.89	41.20	40.72	5,068,200
Apr 27, 2022	41.89	42.47	41.68	41.71	41.23	3,593,200
Apr 26, 2022	42.66	42.98	41.97	42.01	41.52	2,605,700
Apr 25, 2022	43.07	43.25	42.22	42.81	42.31	3,847,900
Apr 22, 2022	43.61	43.78	43.04	43.08	42.58	3,336,200
Apr 21, 2022	44.20	44.36	43.70	43.76	43.25	3,749,900
Apr 20, 2022	43.37	44.16	43.37	43.91	43.40	5,484,300
Apr 19, 2022	42.00	43.10	41.96	43.04	42.54	3,386,200
Apr 18, 2022	41.93	42.19	41.48	41.69	41.21	3,016,300
Apr 14, 2022	42.00	42.16	41.60	41.95	41.46	3,185,800
Apr 13, 2022	41.23	41.87	41.23	41.83	41.35	3,342,600
Apr 12, 2022	41.12	41.68	40.72	41.42	40.94	5,186,600
Apr 11, 2022	41.20	41.39	40.87	41.05	40.58	4,533,100
Apr 08, 2022	40.86	41.45	40.62	41.26	40.78	7,694,200
Apr 07, 2022	40.55	40.99	40.07	40.76	40.29	4,681,200
Apr 06, 2022	40.17	40.96	39.92	40.88	40.41	4,748,500
Apr 05, 2022	40.20	40.90	40.02	40.23	39.76	4,753,600
Apr 04, 2022	41.02	41.09	40.08	40.36	39.89	2,314,500
Apr 01, 2022	40.16	41.10	40.16	41.04	40.57	3,035,200
Mar 31, 2022	41.14	41.24	40.17	40.18	39.72	4,800,700
Mar 30, 2022	41.20	41.24	40.67	40.91	40.44	3,837,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,265.37+83.93(+0.42%)

S&P 5004,283.74+9.70(+0.23%)

DOW33,999.04+18.72(+0.06%)

CAD/USD0.7721-0.0006(-0.08%)

CRUDE OIL90.34-0.16(-0.18%)

BTC-CAD29,507.03-1,028.34(-3.37%)

Invitation Homes Inc. (INVH)

S&P/TSX
20,265.37
+83.93(+0.42%)

S&P 500
4,283.74
+9.70(+0.23%)

DOW
33,999.04
+18.72(+0.06%)

CAD/USD
0.7721
-0.0006(-0.08%)

CRUDE OIL
90.34
-0.16(-0.18%)

BTC-CAD
29,507.03
-1,028.34(-3.37%)