Invitation Homes Inc (INVH) Historical Stock Data
32.62 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INVH is down -0.04% a day on average. There have been 15 days where Invitation Homes Inc closed green and 15 days where INVH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 32.13 | 32.62 | ↑$0.49 (1.53%) | 32.07 | 32.62 | 1.06M |
| 2024-12-23 | 32.01 | 32.23 | ↑$0.22 (0.69%) | 31.88 | 32.29 | 2.18M |
| 2024-12-20 | 31.73 | 32.14 | ↑$0.41 (1.29%) | 31.72 | 32.53 | 10.16M |
| 2024-12-19 | 31.62 | 31.72 | ↑$0.10 (0.32%) | 31.58 | 32.43 | 5.97M |
| 2024-12-18 | 32.31 | 31.61 | ↓$0.70 (-2.17%) | 31.60 | 32.70 | 5.97M |
| 2024-12-17 | 32.66 | 32.40 | ↓$0.26 (-0.80%) | 32.38 | 32.88 | 3.20M |
| 2024-12-16 | 33.00 | 33.13 | ↑$0.13 (0.39%) | 32.93 | 33.63 | 1.96M |
| 2024-12-13 | 33.15 | 33.07 | ↓$0.08 (-0.24%) | 32.92 | 33.38 | 1.69M |
| 2024-12-12 | 33.08 | 33.18 | ↑$0.10 (0.30%) | 33.08 | 33.51 | 3.15M |
| 2024-12-11 | 33.39 | 33.29 | ↓$0.10 (-0.30%) | 33.09 | 33.57 | 3.01M |
| 2024-12-10 | 33.83 | 33.31 | ↓$0.52 (-1.54%) | 33.28 | 33.87 | 3.13M |
| 2024-12-09 | 33.45 | 33.68 | ↑$0.23 (0.69%) | 33.30 | 33.75 | 2.36M |
| 2024-12-06 | 33.66 | 33.49 | ↓$0.17 (-0.51%) | 33.35 | 33.71 | 1.88M |
| 2024-12-05 | 33.61 | 33.58 | ↓$0.03 (-0.09%) | 33.35 | 33.79 | 3.29M |
| 2024-12-04 | 33.62 | 33.94 | ↑$0.32 (0.95%) | 33.46 | 34.00 | 2.84M |
| 2024-12-03 | 33.92 | 33.59 | ↓$0.33 (-0.97%) | 33.54 | 34.02 | 2.59M |
| 2024-12-02 | 34.22 | 33.90 | ↓$0.32 (-0.94%) | 33.72 | 34.28 | 2.36M |
| 2024-11-29 | 34.61 | 34.25 | ↓$0.36 (-1.04%) | 34.25 | 34.87 | 2.16M |
| 2024-11-27 | 34.48 | 34.61 | ↑$0.13 (0.38%) | 34.33 | 34.72 | 1.99M |
| 2024-11-26 | 33.89 | 34.16 | ↑$0.27 (0.80%) | 33.73 | 34.32 | 2.54M |
| 2024-11-25 | 33.99 | 33.84 | ↓$0.15 (-0.44%) | 33.69 | 34.28 | 8.70M |
| 2024-11-22 | 33.93 | 33.88 | ↓$0.05 (-0.15%) | 33.76 | 34.09 | 2.13M |
| 2024-11-21 | 33.76 | 33.82 | ↑$0.06 (0.18%) | 33.51 | 33.93 | 2.91M |
| 2024-11-20 | 33.84 | 33.70 | ↓$0.14 (-0.41%) | 33.54 | 34.07 | 3.09M |
| 2024-11-19 | 33.98 | 34.03 | ↑$0.05 (0.15%) | 33.62 | 34.18 | 1.99M |
| 2024-11-18 | 33.75 | 34.15 | ↑$0.40 (1.19%) | 33.50 | 34.17 | 2.20M |
| 2024-11-15 | 33.44 | 33.79 | ↑$0.35 (1.05%) | 33.39 | 33.84 | 2.71M |
| 2024-11-14 | 33.81 | 33.54 | ↓$0.27 (-0.80%) | 33.48 | 33.88 | 2.84M |
| 2024-11-13 | 33.79 | 33.91 | ↑$0.12 (0.36%) | 33.71 | 34.11 | 3.21M |
| 2024-11-12 | 33.76 | 33.43 | ↓$0.33 (-0.98%) | 33.41 | 34.09 | 3.24M |
Create an account or log in to view more rows.
$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
$INVH Shorts talk the talk but cant walk the walk
$INVH buy the dip were blasting off
$INVH fake wall lets break it
$INVH hot damn <3