Invitation Homes Inc. (INVH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 01:03PM EST
After hours:
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 07, 2022 | 0.22 Dividend | |||||
| Nov 04, 2022 | 31.54 | 31.64 | 30.35 | 31.03 | 30.81 | 5,057,600 |
| Nov 03, 2022 | 31.08 | 31.66 | 30.61 | 31.36 | 31.14 | 4,918,300 |
| Nov 02, 2022 | 31.61 | 32.41 | 31.28 | 31.46 | 31.24 | 5,056,100 |
| Nov 01, 2022 | 31.94 | 32.02 | 31.43 | 31.65 | 31.43 | 4,959,700 |
| Oct 31, 2022 | 31.78 | 32.29 | 31.67 | 31.69 | 31.47 | 4,465,500 |
| Oct 28, 2022 | 30.85 | 32.08 | 30.70 | 32.01 | 31.78 | 4,524,700 |
| Oct 27, 2022 | 30.20 | 31.91 | 30.20 | 31.05 | 30.83 | 9,353,700 |
| Oct 26, 2022 | 33.94 | 34.21 | 33.57 | 33.65 | 33.41 | 4,325,900 |
| Oct 25, 2022 | 33.05 | 34.04 | 32.89 | 33.96 | 33.72 | 3,895,800 |
| Oct 24, 2022 | 33.46 | 33.58 | 32.67 | 32.88 | 32.65 | 2,772,400 |
| Oct 21, 2022 | 32.61 | 33.14 | 32.23 | 33.10 | 32.87 | 3,216,900 |
| Oct 20, 2022 | 32.60 | 32.99 | 32.39 | 32.54 | 32.31 | 2,652,100 |
| Oct 19, 2022 | 32.76 | 33.05 | 32.33 | 32.50 | 32.27 | 3,434,400 |
| Oct 18, 2022 | 33.29 | 33.75 | 33.06 | 33.29 | 33.05 | 4,005,900 |
| Oct 17, 2022 | 32.13 | 33.03 | 31.94 | 32.86 | 32.63 | 3,440,100 |
| Oct 14, 2022 | 32.88 | 32.95 | 31.57 | 31.60 | 31.38 | 3,037,500 |
| Oct 13, 2022 | 31.62 | 32.73 | 31.35 | 32.49 | 32.26 | 4,246,100 |
| Oct 12, 2022 | 32.92 | 32.99 | 32.18 | 32.20 | 31.97 | 3,694,900 |
| Oct 11, 2022 | 32.14 | 33.17 | 31.82 | 32.97 | 32.74 | 5,757,900 |
| Oct 10, 2022 | 32.50 | 32.78 | 32.14 | 32.14 | 31.91 | 4,059,700 |
| Oct 07, 2022 | 33.37 | 33.63 | 32.16 | 32.35 | 32.12 | 5,786,500 |
| Oct 06, 2022 | 34.27 | 34.59 | 33.63 | 33.70 | 33.46 | 4,336,300 |
| Oct 05, 2022 | 34.56 | 34.73 | 33.66 | 34.26 | 34.02 | 3,357,500 |
| Oct 04, 2022 | 35.04 | 35.58 | 34.76 | 35.04 | 34.79 | 4,513,900 |
| Oct 03, 2022 | 34.24 | 35.22 | 33.92 | 34.93 | 34.68 | 5,852,000 |
| Sept 30, 2022 | 34.11 | 34.28 | 33.67 | 33.77 | 33.53 | 6,005,300 |
| Sept 29, 2022 | 34.24 | 34.35 | 33.61 | 33.88 | 33.64 | 4,676,500 |
| Sept 28, 2022 | 34.16 | 34.61 | 33.49 | 34.49 | 34.25 | 5,215,900 |
| Sept 27, 2022 | 34.62 | 34.87 | 33.87 | 33.90 | 33.66 | 4,480,300 |
| Sept 26, 2022 | 34.86 | 34.86 | 34.09 | 34.33 | 34.09 | 5,768,300 |
| Sept 23, 2022 | 34.70 | 35.57 | 34.68 | 35.03 | 34.78 | 6,740,000 |
| Sept 22, 2022 | 34.72 | 35.26 | 34.20 | 35.00 | 34.75 | 7,356,500 |
| Sept 21, 2022 | 35.92 | 36.09 | 34.87 | 34.87 | 34.62 | 4,765,100 |
| Sept 20, 2022 | 36.46 | 36.60 | 35.49 | 35.70 | 35.45 | 5,743,500 |
| Sept 19, 2022 | 36.33 | 36.74 | 36.02 | 36.73 | 36.47 | 8,084,900 |
| Sept 16, 2022 | 36.70 | 37.00 | 36.32 | 36.86 | 36.60 | 97,902,400 |
| Sept 15, 2022 | 38.08 | 38.36 | 37.15 | 37.20 | 36.94 | 7,405,800 |
| Sept 14, 2022 | 38.85 | 39.03 | 37.94 | 38.21 | 37.94 | 8,483,300 |
| Sept 13, 2022 | 39.46 | 39.87 | 38.86 | 38.91 | 38.63 | 6,662,600 |
| Sept 12, 2022 | 39.56 | 40.20 | 39.41 | 40.11 | 39.83 | 6,492,800 |
| Sept 09, 2022 | 38.86 | 39.64 | 38.68 | 39.55 | 39.27 | 5,420,800 |
| Sept 08, 2022 | 38.67 | 39.22 | 38.63 | 38.87 | 38.59 | 6,323,400 |
| Sept 07, 2022 | 38.02 | 39.06 | 38.01 | 38.88 | 38.60 | 8,483,000 |
| Sept 06, 2022 | 38.20 | 38.92 | 38.08 | 38.18 | 37.91 | 19,235,600 |
| Sept 02, 2022 | 36.84 | 37.40 | 36.35 | 36.47 | 36.21 | 4,313,500 |
| Sept 01, 2022 | 36.05 | 36.59 | 35.61 | 36.55 | 36.29 | 2,907,800 |
| Aug 31, 2022 | 36.28 | 36.75 | 36.19 | 36.28 | 36.02 | 3,781,000 |
| Aug 30, 2022 | 36.90 | 36.98 | 35.86 | 36.02 | 35.76 | 2,429,700 |
| Aug 29, 2022 | 37.02 | 37.16 | 36.72 | 36.72 | 36.46 | 1,825,500 |
| Aug 26, 2022 | 38.23 | 38.23 | 37.25 | 37.28 | 37.02 | 1,814,700 |
| Aug 25, 2022 | 37.87 | 38.26 | 37.69 | 38.23 | 37.96 | 2,158,100 |
| Aug 24, 2022 | 37.28 | 38.11 | 37.28 | 37.68 | 37.41 | 1,524,400 |
| Aug 23, 2022 | 38.09 | 38.22 | 37.14 | 37.49 | 37.22 | 2,294,900 |
| Aug 22, 2022 | 38.50 | 38.68 | 38.22 | 38.26 | 37.99 | 2,386,700 |
| Aug 19, 2022 | 38.84 | 38.93 | 38.52 | 38.78 | 38.51 | 1,517,800 |
| Aug 18, 2022 | 39.76 | 39.81 | 38.76 | 38.80 | 38.52 | 1,796,900 |
| Aug 17, 2022 | 39.48 | 39.97 | 39.44 | 39.73 | 39.45 | 1,283,400 |
| Aug 16, 2022 | 39.63 | 40.13 | 39.51 | 39.81 | 39.53 | 1,297,800 |
| Aug 15, 2022 | 39.74 | 39.79 | 39.44 | 39.78 | 39.50 | 1,692,000 |
| Aug 12, 2022 | 39.10 | 39.62 | 39.01 | 39.59 | 39.31 | 1,444,500 |
| Aug 11, 2022 | 39.06 | 39.27 | 38.81 | 38.89 | 38.61 | 2,311,600 |
| Aug 10, 2022 | 38.95 | 39.00 | 38.38 | 38.94 | 38.66 | 1,458,600 |
| Aug 09, 2022 | 37.96 | 38.47 | 37.65 | 38.45 | 38.18 | 1,976,000 |
| Aug 08, 2022 | 37.98 | 38.50 | 37.72 | 37.92 | 37.65 | 2,568,300 |
| Aug 08, 2022 | 0.22 Dividend | |||||
| Aug 05, 2022 | 37.68 | 37.97 | 37.28 | 37.88 | 37.39 | 2,358,600 |
| Aug 04, 2022 | 37.67 | 37.93 | 37.44 | 37.92 | 37.43 | 2,182,800 |
| Aug 03, 2022 | 38.11 | 38.44 | 37.65 | 37.67 | 37.19 | 2,547,800 |
| Aug 02, 2022 | 38.48 | 38.71 | 37.93 | 37.98 | 37.49 | 2,052,900 |
| Aug 01, 2022 | 38.96 | 39.16 | 38.44 | 38.51 | 38.01 | 2,056,800 |
| Jul 29, 2022 | 38.61 | 39.15 | 38.08 | 39.03 | 38.53 | 3,005,200 |
| Jul 28, 2022 | 37.51 | 38.69 | 37.22 | 38.62 | 38.12 | 4,040,300 |
| Jul 27, 2022 | 36.68 | 37.01 | 36.35 | 36.97 | 36.49 | 2,870,800 |
| Jul 26, 2022 | 36.54 | 36.81 | 36.34 | 36.61 | 36.14 | 1,769,200 |
| Jul 25, 2022 | 36.42 | 36.56 | 36.12 | 36.46 | 35.99 | 2,632,100 |
| Jul 22, 2022 | 36.47 | 36.88 | 36.19 | 36.45 | 35.98 | 2,675,900 |
| Jul 21, 2022 | 35.85 | 36.22 | 35.52 | 36.22 | 35.75 | 2,531,400 |
| Jul 20, 2022 | 35.70 | 36.00 | 35.40 | 35.71 | 35.25 | 2,663,200 |
| Jul 19, 2022 | 35.76 | 35.79 | 34.93 | 35.67 | 35.21 | 2,799,000 |
| Jul 18, 2022 | 36.06 | 36.19 | 35.39 | 35.58 | 35.12 | 2,740,300 |
| Jul 15, 2022 | 35.58 | 35.95 | 35.17 | 35.82 | 35.36 | 2,587,600 |
| Jul 14, 2022 | 34.88 | 35.58 | 34.73 | 35.08 | 34.63 | 4,079,900 |
| Jul 13, 2022 | 34.58 | 35.64 | 34.31 | 35.31 | 34.86 | 7,994,500 |
| Jul 12, 2022 | 34.69 | 35.84 | 34.50 | 34.91 | 34.46 | 9,174,300 |
| Jul 11, 2022 | 36.35 | 36.64 | 36.07 | 36.50 | 36.03 | 1,815,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
