Invitation Homes Inc (INVH) Historical Stock Data
33.47 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INVH is down -0.15% a day on average. There have been 12 days where Invitation Homes Inc closed green and 18 days where INVH closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-14 | 33.52 | 33.47 | ↓$0.05 (-0.15%) | 33.20 | 33.70 | 3.34M |
2025-05-13 | 34.45 | 33.73 | ↓$0.72 (-2.09%) | 33.62 | 34.48 | 3.46M |
2025-05-12 | 34.98 | 34.49 | ↓$0.49 (-1.40%) | 34.27 | 35.23 | 3.19M |
2025-05-09 | 34.60 | 34.77 | ↑$0.17 (0.49%) | 34.45 | 34.89 | 1.29M |
2025-05-08 | 35.02 | 34.57 | ↓$0.45 (-1.28%) | 34.42 | 35.02 | 2.97M |
2025-05-07 | 34.94 | 34.90 | ↓$0.04 (-0.11%) | 34.86 | 35.25 | 2.52M |
2025-05-06 | 34.97 | 34.90 | ↓$0.07 (-0.20%) | 34.70 | 35.13 | 1.46M |
2025-05-05 | 35.36 | 34.99 | ↓$0.37 (-1.05%) | 34.86 | 35.46 | 1.82M |
2025-05-02 | 35.62 | 35.47 | ↓$0.15 (-0.42%) | 35.20 | 35.80 | 3.43M |
2025-05-01 | 34.81 | 35.11 | ↑$0.30 (0.86%) | 34.06 | 35.53 | 4.28M |
2025-04-30 | 33.71 | 34.19 | ↑$0.48 (1.42%) | 33.13 | 34.32 | 3.27M |
2025-04-29 | 33.83 | 33.65 | ↓$0.18 (-0.53%) | 33.53 | 34.01 | 2.77M |
2025-04-28 | 33.68 | 34.01 | ↑$0.33 (0.98%) | 33.67 | 34.07 | 1.99M |
2025-04-25 | 33.97 | 33.78 | ↓$0.19 (-0.56%) | 33.59 | 33.97 | 2.28M |
2025-04-24 | 33.90 | 33.87 | ↓$0.03 (-0.09%) | 33.68 | 34.14 | 2.39M |
2025-04-23 | 34.12 | 33.95 | ↓$0.17 (-0.50%) | 33.61 | 34.31 | 3.71M |
2025-04-22 | 33.76 | 34.05 | ↑$0.29 (0.86%) | 33.72 | 34.20 | 2.22M |
2025-04-21 | 33.43 | 33.40 | ↓$0.03 (-0.09%) | 32.90 | 33.65 | 1.40M |
2025-04-17 | 33.12 | 33.62 | ↑$0.50 (1.51%) | 33.03 | 34.01 | 2.56M |
2025-04-16 | 32.97 | 33.04 | ↑$0.07 (0.21%) | 32.86 | 33.48 | 3.20M |
2025-04-15 | 32.87 | 32.97 | ↑$0.10 (0.30%) | 32.59 | 33.07 | 5M |
2025-04-14 | 32.25 | 32.70 | ↑$0.45 (1.40%) | 32.25 | 32.88 | 3.49M |
2025-04-11 | 31.55 | 32.12 | ↑$0.57 (1.81%) | 30.83 | 32.18 | 3.77M |
2025-04-10 | 31.95 | 31.64 | ↓$0.31 (-0.97%) | 30.78 | 32.45 | 3.46M |
2025-04-09 | 29.91 | 32.27 | ↑$2.36 (7.89%) | 29.37 | 32.37 | 5.03M |
2025-04-08 | 31.96 | 30.53 | ↓$1.43 (-4.47%) | 30.10 | 32.16 | 3.60M |
2025-04-07 | 32.67 | 31.44 | ↓$1.23 (-3.75%) | 30.96 | 32.94 | 5.10M |
2025-04-04 | 33.78 | 32.54 | ↓$1.24 (-3.67%) | 32.44 | 34.13 | 4.67M |
2025-04-03 | 34.35 | 33.99 | ↓$0.36 (-1.05%) | 33.88 | 34.72 | 2.77M |
2025-04-02 | 34.59 | 34.63 | ↑$0.04 (0.12%) | 34.34 | 34.81 | 3.36M |
Create an account or log in to view more rows.
$INVH YALL READY????????
$INVH last chance to load imo
$INVH come to papa
$INVH let’s buy NOW!!!
$INVH When in doubt...
$INVH I warned you all fairly you morons.
$INVH it's just a matter of time and patience...
$INVH recovery hasn’t even started yet.. imo
$INVH Yolo
$INVH pressure