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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 20, 2023	30.34	30.77	29.90	30.61	30.61	3,816,100
Mar 17, 2023	30.97	31.11	30.35	30.49	30.49	6,404,000
Mar 16, 2023	31.23	31.41	30.59	31.10	31.10	3,931,800
Mar 15, 2023	30.92	31.52	30.90	31.46	31.46	3,602,300
Mar 14, 2023	31.62	31.75	30.87	31.26	31.26	4,805,700
Mar 13, 2023	30.04	31.30	30.04	31.13	31.13	3,797,800
Mar 10, 2023	31.30	31.41	30.00	30.26	30.26	5,297,200
Mar 09, 2023	31.64	31.93	31.16	31.27	31.27	3,568,700
Mar 08, 2023	31.07	31.97	31.07	31.63	31.63	3,586,800
Mar 07, 2023	31.83	31.88	30.98	31.09	31.09	2,329,100
Mar 06, 2023	32.00	32.20	31.63	31.87	31.87	2,806,300
Mar 03, 2023	30.82	31.89	30.80	31.83	31.83	3,501,700
Mar 02, 2023	30.11	30.68	30.07	30.58	30.58	2,907,200
Mar 01, 2023	30.99	31.06	30.03	30.36	30.36	2,891,500
Feb 28, 2023	31.38	31.75	31.20	31.26	31.26	3,578,500
Feb 27, 2023	31.73	32.25	31.21	31.33	31.33	3,279,600
Feb 24, 2023	31.87	32.00	31.46	31.55	31.55	2,897,600
Feb 23, 2023	32.19	32.32	31.82	32.19	32.19	2,839,200
Feb 22, 2023	32.44	32.55	31.93	32.10	32.10	2,421,800
Feb 21, 2023	32.46	32.59	31.98	32.25	32.25	2,754,000
Feb 17, 2023	32.50	32.69	31.92	32.63	32.63	2,812,200
Feb 16, 2023	32.48	33.17	32.05	32.59	32.59	5,311,500
Feb 15, 2023	32.90	32.94	32.65	32.91	32.91	3,066,400
Feb 14, 2023	32.95	33.35	32.74	33.06	33.06	3,216,600
Feb 13, 2023	32.56	33.13	32.56	33.07	33.07	3,151,900
Feb 10, 2023	32.47	32.75	32.32	32.67	32.67	2,306,600
Feb 09, 2023	33.20	33.41	32.47	32.63	32.63	2,849,600
Feb 08, 2023	33.06	33.37	32.85	33.06	33.06	2,087,800
Feb 07, 2023	32.80	33.32	32.56	33.10	33.10	2,724,900
Feb 06, 2023	32.95	33.06	32.56	33.03	33.03	2,375,000
Feb 03, 2023	33.50	33.65	33.13	33.42	33.42	3,031,600
Feb 02, 2023	33.07	34.05	33.06	33.91	33.91	3,152,400
Feb 01, 2023	32.35	32.94	32.10	32.68	32.68	3,700,300
Jan 31, 2023	31.65	32.69	31.55	32.50	32.50	5,166,300
Jan 30, 2023	32.27	32.44	31.73	31.80	31.80	3,625,300
Jan 27, 2023	32.10	32.81	31.98	32.55	32.55	2,767,900
Jan 26, 2023	32.30	32.35	31.90	32.12	32.12	2,660,300
Jan 25, 2023	31.80	32.08	31.61	32.08	32.08	2,554,500
Jan 24, 2023	31.45	31.97	31.30	31.91	31.91	2,681,400
Jan 23, 2023	31.58	31.76	31.25	31.46	31.46	2,351,900
Jan 20, 2023	30.91	31.53	30.67	31.53	31.53	2,956,900
Jan 19, 2023	30.87	31.42	30.80	30.94	30.94	2,358,100
Jan 18, 2023	31.78	31.91	30.93	30.96	30.96	2,602,100
Jan 17, 2023	31.26	31.78	31.10	31.63	31.63	3,043,900
Jan 13, 2023	31.15	31.50	30.94	31.21	31.21	2,862,500
Jan 12, 2023	31.34	31.65	30.95	31.41	31.41	4,579,800
Jan 11, 2023	30.17	31.27	30.16	31.15	31.15	5,339,400
Jan 10, 2023	29.60	29.97	29.57	29.81	29.81	2,191,700
Jan 09, 2023	29.50	30.10	29.36	29.80	29.80	3,719,800
Jan 06, 2023	28.79	29.85	28.66	29.74	29.74	2,986,800
Jan 05, 2023	29.40	29.43	28.52	28.59	28.59	5,591,500
Jan 04, 2023	29.41	30.25	29.36	29.72	29.72	5,533,700
Jan 03, 2023	29.41	29.85	28.89	29.26	29.26	3,123,200
Dec 30, 2022	29.86	29.99	29.26	29.64	29.64	2,436,100
Dec 29, 2022	29.34	30.07	29.17	30.03	30.03	2,455,600
Dec 28, 2022	29.86	29.94	29.09	29.11	29.11	2,146,300
Dec 27, 2022	29.88	29.89	29.47	29.73	29.73	2,027,300
Dec 23, 2022	29.52	29.91	29.30	29.90	29.90	1,537,200
Dec 22, 2022	29.62	29.69	29.07	29.62	29.62	2,811,100
Dec 21, 2022	29.75	30.02	29.50	29.77	29.77	3,118,600
Dec 20, 2022	29.55	29.79	29.18	29.53	29.53	3,172,200
Dec 19, 2022	30.33	30.38	29.53	29.75	29.75	2,911,400
Dec 16, 2022	30.63	30.65	29.64	30.38	30.38	8,240,600
Dec 15, 2022	31.69	31.92	31.09	31.22	31.22	3,140,600
Dec 14, 2022	32.08	32.67	31.79	32.01	32.01	3,508,500
Dec 13, 2022	32.12	32.39	31.43	32.05	32.05	4,496,300
Dec 12, 2022	31.61	31.63	30.67	31.15	31.15	8,307,300
Dec 09, 2022	32.01	32.22	31.57	31.59	31.59	4,739,800
Dec 08, 2022	31.97	32.72	31.97	32.11	32.11	5,538,400
Dec 07, 2022	31.56	32.24	31.50	32.18	32.18	3,263,300
Dec 06, 2022	32.25	32.34	31.39	31.66	31.66	3,209,800
Dec 05, 2022	32.05	32.40	31.76	32.15	32.15	3,154,200
Dec 02, 2022	31.99	32.47	31.83	32.36	32.36	2,377,200
Dec 01, 2022	32.79	33.17	31.99	32.35	32.35	3,424,100
Nov 30, 2022	31.46	32.67	31.31	32.63	32.63	5,051,500
Nov 29, 2022	30.85	31.97	30.79	31.92	31.92	3,226,600
Nov 28, 2022	31.56	31.87	30.91	30.99	30.99	2,587,900
Nov 25, 2022	31.58	31.79	31.42	31.72	31.72	1,070,600
Nov 23, 2022	31.47	31.93	31.24	31.60	31.60	2,433,000
Nov 22, 2022	31.26	31.63	31.13	31.58	31.58	2,978,700
Nov 21, 2022	31.20	31.48	30.80	31.25	31.25	3,190,800
Nov 18, 2022	31.22	31.38	30.87	31.27	31.27	5,268,400
Nov 17, 2022	30.75	31.08	30.57	30.78	30.78	3,374,500
Nov 16, 2022	31.66	31.85	31.14	31.18	31.18	3,036,300
Nov 15, 2022	31.95	32.04	31.58	31.67	31.67	5,153,200
Nov 14, 2022	31.77	32.08	31.29	31.30	31.30	3,517,300
Nov 11, 2022	32.40	32.62	31.92	31.98	31.98	3,549,500
Nov 10, 2022	30.97	32.40	30.90	32.29	32.29	5,051,300
Nov 09, 2022	30.02	30.45	29.72	29.81	29.81	3,467,400
Nov 08, 2022	29.82	30.37	29.56	30.11	30.11	4,055,900
Nov 07, 2022	31.06	31.14	29.68	29.71	29.71	4,638,700
Nov 04, 2022	31.54	31.64	30.35	31.03	31.03	5,057,600
Nov 03, 2022	31.08	31.66	30.61	31.36	31.36	4,918,300
Nov 02, 2022	31.61	32.41	31.28	31.46	31.46	5,056,100
Nov 01, 2022	31.94	32.02	31.43	31.65	31.65	4,959,700
Oct 31, 2022	31.78	32.29	31.67	31.69	31.69	4,465,500
Oct 28, 2022	30.85	32.08	30.70	32.01	32.01	4,524,700
Oct 27, 2022	30.20	31.91	30.20	31.05	31.05	9,353,700
Oct 26, 2022	33.94	34.21	33.57	33.65	33.65	4,325,900
Oct 25, 2022	33.05	34.04	32.89	33.96	33.96	3,895,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,519.43+131.71(+0.68%)

S&P 5003,951.57+34.93(+0.89%)

DOW32,244.58+382.60(+1.20%)

CAD/USD0.7310-0.0008(-0.1075%)

CRUDE OIL67.29-0.35(-0.52%)

BTC-CAD38,157.55+521.54(+1.39%)

Invitation Homes Inc. (INVH)

S&P/TSX
19,519.43
+131.71(+0.68%)

S&P 500
3,951.57
+34.93(+0.89%)

DOW
32,244.58
+382.60(+1.20%)

CAD/USD
0.7310
-0.0008(-0.1075%)

CRUDE OIL
67.29
-0.35(-0.52%)

BTC-CAD
38,157.55
+521.54(+1.39%)