Invitation Homes Inc (INVH) Historical Stock Data
35.43 ↓0.02 (-0.06%)
As of May 20, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, INVH is down -0.23% 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 |
|---|---|---|---|---|---|---|
| 2024-05-20 | 35.43 | 35.43 | ↑$0.00 (0.00%) | 35.31 | 35.64 | 1.45M |
| 2024-05-17 | 35.35 | 35.45 | ↑$0.10 (0.28%) | 35.05 | 35.66 | 3.21M |
| 2024-05-16 | 35.69 | 35.21 | ↓$0.48 (-1.34%) | 35.18 | 35.80 | 2.68M |
| 2024-05-15 | 35.53 | 35.65 | ↑$0.12 (0.34%) | 35.33 | 35.74 | 3.11M |
| 2024-05-14 | 35.01 | 34.98 | ↓$0.03 (-0.09%) | 34.57 | 35.12 | 2.36M |
| 2024-05-13 | 34.86 | 34.75 | ↓$0.11 (-0.32%) | 34.66 | 35.06 | 3.94M |
| 2024-05-10 | 35.08 | 34.78 | ↓$0.30 (-0.86%) | 34.75 | 35.15 | 1.84M |
| 2024-05-09 | 34.78 | 34.98 | ↑$0.20 (0.58%) | 34.46 | 35.02 | 2.14M |
| 2024-05-08 | 34.88 | 34.70 | ↓$0.18 (-0.52%) | 34.69 | 35.04 | 2.03M |
| 2024-05-07 | 35.04 | 34.98 | ↓$0.06 (-0.17%) | 34.87 | 35.11 | 2.39M |
| 2024-05-06 | 34.64 | 34.80 | ↑$0.16 (0.46%) | 34.35 | 34.90 | 6.98M |
| 2024-05-03 | 34.93 | 34.39 | ↓$0.54 (-1.55%) | 34.28 | 35.11 | 7.16M |
| 2024-05-02 | 34.41 | 34.50 | ↑$0.09 (0.26%) | 34.06 | 34.57 | 3.78M |
| 2024-05-01 | 34.52 | 34.08 | ↓$0.44 (-1.27%) | 33.48 | 34.62 | 4.34M |
| 2024-04-30 | 34.24 | 34.20 | ↓$0.04 (-0.12%) | 34.10 | 34.66 | 4.37M |
| 2024-04-29 | 35.05 | 34.58 | ↓$0.47 (-1.34%) | 34.47 | 35.14 | 2.61M |
| 2024-04-26 | 34.68 | 34.72 | ↑$0.04 (0.12%) | 34.56 | 35.28 | 3.78M |
| 2024-04-25 | 34.09 | 34.48 | ↑$0.39 (1.14%) | 33.88 | 34.53 | 2.65M |
| 2024-04-24 | 33.95 | 34.31 | ↑$0.36 (1.06%) | 33.68 | 34.46 | 1.99M |
| 2024-04-23 | 33.83 | 34.13 | ↑$0.30 (0.89%) | 33.78 | 34.23 | 2.66M |
| 2024-04-22 | 33.72 | 33.78 | ↑$0.06 (0.18%) | 33.43 | 33.92 | 3.52M |
| 2024-04-19 | 33.56 | 33.57 | ↑$0.01 (0.03%) | 33.42 | 33.76 | 2.24M |
| 2024-04-18 | 33.21 | 33.40 | ↑$0.19 (0.57%) | 33.00 | 33.47 | 2.05M |
| 2024-04-17 | 33.10 | 33.07 | ↓$0.03 (-0.09%) | 32.89 | 33.32 | 1.79M |
| 2024-04-16 | 33.40 | 33.04 | ↓$0.36 (-1.08%) | 33.00 | 33.42 | 1.84M |
| 2024-04-15 | 34.16 | 33.56 | ↓$0.60 (-1.76%) | 33.34 | 34.18 | 2.59M |
| 2024-04-12 | 34.43 | 33.92 | ↓$0.51 (-1.48%) | 33.86 | 34.44 | 3.20M |
| 2024-04-11 | 35.10 | 34.61 | ↓$0.49 (-1.40%) | 34.28 | 35.10 | 3.04M |
| 2024-04-10 | 34.77 | 34.87 | ↑$0.10 (0.29%) | 34.60 | 35.00 | 3.06M |
| 2024-04-09 | 35.50 | 35.57 | ↑$0.07 (0.20%) | 35.18 | 35.65 | 2.63M |
Create an account or log in to view more rows.
$INVH hot damn <3
$INVH why not Monday yet
$INVH they don’t want us to shine… But we gon shine…
$INVH C'mon
do a spike!!
$INVH this market love evrry dips let’s see
$INVH Many many bears
$INVH jeez
$INVH we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$INVH hows short doing? Keep short pls
we need your money.
$INVH getting this mare ready to run today