Invitation Homes Inc (INVH) Historical Stock Data
34.20 ↓0.38 (-1.10%)
As of April 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, INVH is down -0.06% a day on average. There have been 16 days where Invitation Homes Inc closed green and 14 days where INVH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-08 | 34.89 | 35.34 | ↑$0.45 (1.29%) | 34.77 | 35.38 | 2.16M |
| 2024-04-05 | 34.27 | 34.77 | ↑$0.50 (1.46%) | 34.14 | 34.88 | 1.79M |
| 2024-04-04 | 35.11 | 34.40 | ↓$0.71 (-2.02%) | 34.33 | 35.13 | 2.20M |
| 2024-04-03 | 34.72 | 34.74 | ↑$0.02 (0.06%) | 34.53 | 34.91 | 1.64M |
| 2024-04-02 | 34.87 | 34.79 | ↓$0.08 (-0.23%) | 34.72 | 35.01 | 2.81M |
| 2024-04-01 | 35.60 | 35.07 | ↓$0.53 (-1.49%) | 34.95 | 35.70 | 2.93M |
| 2024-03-28 | 35.18 | 35.61 | ↑$0.43 (1.22%) | 35.10 | 35.67 | 3.74M |
| 2024-03-27 | 34.27 | 34.90 | ↑$0.63 (1.84%) | 34.21 | 34.95 | 2.75M |
| 2024-03-26 | 34.35 | 34.27 | ↓$0.08 (-0.23%) | 34.20 | 34.53 | 2.42M |
| 2024-03-25 | 34.75 | 34.38 | ↓$0.37 (-1.06%) | 34.38 | 34.87 | 3.08M |
| 2024-03-22 | 34.97 | 34.59 | ↓$0.38 (-1.09%) | 34.54 | 35.11 | 3.60M |
| 2024-03-21 | 34.89 | 35.10 | ↑$0.21 (0.60%) | 34.75 | 35.23 | 4.05M |
| 2024-03-20 | 34.64 | 34.84 | ↑$0.20 (0.58%) | 34.48 | 35.05 | 2.26M |
| 2024-03-19 | 34.70 | 34.69 | ↓$0.01 (-0.03%) | 34.41 | 34.80 | 3.37M |
Create an account or log in to view more rows.
$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
$INVH oh my!
$INVH headed back to all time highs shortly