Canada markets closed

Invitation Homes Inc. (INVH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
34.48-0.04 (-0.12%)
At close: 04:00PM EDT
34.74 +0.26 (+0.75%)
After hours: 06:44PM EDT
Time Period:
May 27, 2023 - May 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 202434.5934.6834.4134.4834.481,216,200
May 23, 202434.9735.0834.5134.5234.521,840,500
May 22, 202435.1135.5634.8734.9834.981,756,400
May 21, 202435.3635.5635.1635.1835.181,377,700
May 20, 202435.4335.6335.3135.4335.431,446,600
May 17, 202435.3535.6535.0535.4535.453,208,900
May 16, 202435.6935.8035.1835.2135.212,680,600
May 15, 202435.5335.7435.3335.6535.653,114,300
May 14, 202435.0135.1234.5634.9834.982,362,200
May 13, 202434.8635.0634.6534.7534.753,943,500
May 10, 202435.0835.1534.7534.7834.781,841,600
May 09, 202434.7835.0234.4634.9834.982,143,100
May 08, 202434.8835.0334.6934.7034.702,033,500
May 07, 202435.0435.1134.8734.9834.982,392,500
May 06, 202434.6434.9034.3534.8034.806,979,600
May 03, 202434.9335.1134.2834.3934.397,163,600
May 02, 202434.4134.5734.0634.5034.503,783,200
May 01, 202434.5234.6233.4834.0834.084,336,700
Apr 30, 202434.2434.6534.1034.2034.204,365,500
Apr 29, 202435.0535.1434.4734.5834.582,606,900
Apr 26, 202434.6835.2834.5634.7234.723,782,600
Apr 25, 202434.0934.5333.8834.4834.482,653,500
Apr 24, 202433.9534.4633.6834.3134.311,985,900
Apr 23, 202433.8334.2333.7834.1334.132,663,000
Apr 22, 202433.7233.9233.4233.7833.783,521,800
Apr 19, 202433.5633.7633.4233.5733.572,240,900
Apr 18, 202433.2133.4733.0033.4033.402,051,700
Apr 17, 202433.1033.3232.8933.0733.071,788,600
Apr 16, 202433.4033.4233.0033.0433.041,844,600
Apr 15, 202434.1634.1733.3333.5633.562,587,100
Apr 12, 202434.4334.4433.8533.9233.923,204,600
Apr 11, 202435.1035.1034.2834.6134.613,044,800
Apr 10, 202434.7735.0034.6034.8734.873,060,200
Apr 09, 202435.5035.6535.1735.5735.572,634,200
Apr 08, 202434.8935.3834.7735.3435.342,161,600
Apr 05, 202434.2734.8834.1434.7734.771,788,800
Apr 04, 202435.1135.1334.3334.4034.402,197,700
Apr 03, 202434.7234.9134.5334.7434.741,642,900
Apr 02, 202434.8735.0134.7234.7934.792,806,000
Apr 01, 202435.6035.7034.9535.0735.072,928,100
Mar 28, 202435.1835.6735.1035.6135.613,743,700
Mar 27, 202434.2734.9434.2134.9034.902,749,000
Mar 27, 20240.28 Dividend
Mar 26, 202434.3534.5334.2034.2733.992,419,200
Mar 25, 202434.7534.8734.3834.3834.103,078,600
Mar 22, 202434.9735.1134.5434.5934.313,603,100
Mar 21, 202434.8935.2334.7535.1034.814,046,800
Mar 20, 202434.6435.0534.4834.8434.562,258,100
Mar 19, 202434.7034.8034.4134.6934.413,372,300
Mar 18, 202434.7834.9634.5434.6234.342,871,300
Mar 15, 202434.4335.0634.4334.9634.675,648,800
Mar 14, 202435.0435.1534.4734.8734.593,280,800
Mar 13, 202435.1135.4135.0535.2234.932,910,600
Mar 12, 202435.0735.3634.8935.2034.912,989,100
Mar 11, 202435.0935.2734.8335.1134.822,494,700
Mar 08, 202434.4535.1534.4035.1234.832,938,700
Mar 07, 202435.0635.1434.4434.6134.333,415,900
Mar 06, 202435.0335.0934.7434.9234.632,161,700
Mar 05, 202435.2435.4834.7434.8734.592,744,800
Mar 04, 202434.6035.4434.3735.4135.123,576,200
Mar 01, 202433.9034.6333.6434.5434.263,719,300
Feb 29, 202433.9134.1333.7834.0733.795,748,700
Feb 28, 202433.3933.8833.3833.6533.383,374,300
Feb 27, 202433.6533.9933.3233.5333.264,417,800
Feb 26, 202433.2333.6033.0833.3133.044,209,700
Feb 23, 202433.1333.4932.9433.2833.014,057,000
Feb 22, 202433.3633.3933.0333.1232.852,753,600
Feb 21, 202432.9533.4132.6933.2032.933,451,400
Feb 20, 202432.5932.9532.4632.7732.502,749,500
Feb 16, 202432.5832.9032.3832.7032.432,607,000
Feb 15, 202432.6533.0832.5132.8632.593,114,500
Feb 14, 202432.4532.7632.0532.3332.075,885,200
Feb 13, 202432.1732.4131.9832.2632.004,086,100
Feb 12, 202433.1633.3032.8432.9032.632,836,600
Feb 09, 202432.6233.1032.5433.0732.803,026,600
Feb 08, 202432.4932.7832.3732.6932.422,090,900
Feb 07, 202432.8932.8932.3332.5632.292,403,000
Feb 06, 202432.2532.7432.1632.7232.453,094,000
Feb 05, 202432.6032.6032.1132.2231.962,836,000
Feb 02, 202433.0133.2432.5833.0232.753,369,400
Feb 01, 202432.8033.4532.4633.4533.184,823,300
Jan 31, 202433.3333.6632.8732.9332.664,556,200
Jan 30, 202433.1433.4133.0033.0832.814,005,700
Jan 29, 202433.2333.4833.0333.3233.052,970,600
Jan 26, 202433.3033.3132.9233.2532.982,685,800
Jan 25, 202433.5633.5633.0833.2632.993,065,000
Jan 24, 202434.0334.1833.0533.1232.853,356,300
Jan 23, 202434.2734.4533.5133.7333.453,312,700
Jan 22, 202433.9034.3333.8534.1833.903,703,700
Jan 19, 202433.4634.1833.4033.6833.408,899,000
Jan 18, 202433.0333.2232.8133.0532.782,068,200
Jan 17, 202433.2033.6032.7233.1132.843,802,500
Jan 16, 202433.6633.8133.3733.5433.272,488,800
Jan 12, 202434.1834.2633.6933.8033.522,370,700
Jan 11, 202433.9734.1333.7233.8633.582,540,100
Jan 10, 202434.1134.2233.9434.1733.892,747,100
Jan 09, 202433.9333.9933.7033.9033.622,467,800
Jan 08, 202433.7834.3533.7834.2333.952,786,000
Jan 05, 202433.8934.1933.5433.8633.582,277,000
Jan 04, 202433.9634.1833.7733.9833.702,608,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...