Invitation Homes Inc (INVH) Historical Stock Data
33.70 ↓0.33 (-0.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INVH is up 0.11% a day on average. There have been 17 days where Invitation Homes Inc closed green and 13 days where INVH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-11 | 33.68 | 33.83 | ↑$0.15 (0.45%) | 33.60 | 34.19 | 2.77M |
| 2024-11-08 | 33.40 | 33.70 | ↑$0.30 (0.90%) | 33.30 | 33.94 | 3.47M |
| 2024-11-07 | 33.31 | 33.30 | ↓$0.01 (-0.03%) | 32.93 | 33.57 | 4.91M |
| 2024-11-06 | 32.65 | 33.36 | ↑$0.71 (2.17%) | 32.36 | 33.52 | 6.39M |
| 2024-11-05 | 31.66 | 32.26 | ↑$0.60 (1.90%) | 31.58 | 32.27 | 3.40M |
| 2024-11-04 | 31.36 | 31.79 | ↑$0.43 (1.37%) | 31.22 | 31.80 | 4.55M |
| 2024-11-01 | 31.48 | 31.40 | ↓$0.08 (-0.25%) | 31.01 | 31.82 | 3.99M |
| 2024-10-31 | 32.09 | 31.41 | ↓$0.68 (-2.12%) | 31.40 | 32.51 | 7.34M |
| 2024-10-30 | 33.18 | 33.23 | ↑$0.05 (0.15%) | 32.62 | 33.48 | 5.99M |
| 2024-10-29 | 33.41 | 33.21 | ↓$0.20 (-0.60%) | 33.14 | 33.69 | 2.83M |
| 2024-10-28 | 33.81 | 33.56 | ↓$0.25 (-0.74%) | 33.41 | 33.96 | 3.97M |
| 2024-10-25 | 34.49 | 33.60 | ↓$0.89 (-2.58%) | 33.60 | 34.55 | 3.04M |
| 2024-10-24 | 34.84 | 34.32 | ↓$0.52 (-1.49%) | 34.28 | 34.84 | 3.06M |
| 2024-10-23 | 34.12 | 34.71 | ↑$0.59 (1.73%) | 34.03 | 34.87 | 2.81M |
| 2024-10-22 | 33.78 | 34.02 | ↑$0.24 (0.71%) | 33.73 | 34.22 | 1.66M |
| 2024-10-21 | 33.99 | 33.71 | ↓$0.28 (-0.82%) | 33.57 | 34.11 | 3.22M |
| 2024-10-18 | 34.32 | 34.13 | ↓$0.19 (-0.55%) | 34.03 | 34.39 | 2.28M |
| 2024-10-17 | 34.16 | 34.17 | ↑$0.01 (0.03%) | 34.00 | 34.28 | 2.59M |
| 2024-10-16 | 33.47 | 34.24 | ↑$0.77 (2.30%) | 33.42 | 34.28 | 2.84M |
| 2024-10-15 | 33.93 | 33.46 | ↓$0.47 (-1.39%) | 33.40 | 34.05 | 3.67M |
| 2024-10-14 | 33.61 | 33.76 | ↑$0.15 (0.45%) | 33.45 | 33.94 | 2.19M |
| 2024-10-11 | 33.71 | 33.75 | ↑$0.04 (0.12%) | 33.41 | 33.88 | 2.09M |
| 2024-10-10 | 33.23 | 33.54 | ↑$0.31 (0.93%) | 33.19 | 34.10 | 4.26M |
Create an account or log in to view more rows.
$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
$INVH why not Monday yet
$INVH they don’t want us to shine… But we gon shine…