Invitation Homes Inc. Common Stock (INVH)

28.77
+0.00 (0.00%)
NYSE · Last Trade: May 1st, 6:34 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Invitation Homes Inc. Common Stock (INVH)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/202628.2429.4128.1228.779,685,53528.77
4/29/202628.0928.3327.9128.076,641,49128.07
4/28/202627.4128.1827.3928.146,624,16328.14
4/27/202627.1427.5427.0927.236,136,24527.23
4/24/202627.3227.3827.0327.134,334,71427.13
4/23/202626.7927.3326.7927.304,372,76627.30
4/22/202626.9927.0726.4826.683,414,90826.68
4/21/202627.4427.4826.8726.943,356,43526.94
4/20/202626.9527.5226.9227.465,335,08927.46
4/17/202626.3127.0726.3127.034,821,49927.03
4/16/202626.3126.5226.2526.277,009,12326.27
4/15/202626.4326.5726.2726.283,430,21026.28
4/14/202625.9926.5025.9226.474,926,76426.47
4/13/202625.9926.0125.6725.964,785,46925.96
4/10/202625.8626.2625.8626.024,834,01726.02
4/09/202625.7126.1325.6726.006,978,35626.00
4/08/202625.7425.8825.5625.816,908,09525.81
4/07/202625.3725.7325.3725.623,789,10525.62
4/06/202625.5125.7525.4425.474,044,01725.47
4/02/202624.8525.6524.7925.555,050,17125.55
4/01/202624.8425.1324.7824.854,856,48724.85
3/31/202625.0125.0424.5724.858,332,59324.85
3/30/202624.6925.0024.4824.775,399,74724.77
3/27/202624.8724.8724.3424.478,013,49624.47
3/26/202624.6825.1624.6824.836,700,36524.83
3/25/202625.2025.2524.7724.897,728,35124.59
3/24/202624.5825.2124.4825.018,129,03124.71
3/23/202624.7724.9824.4524.767,656,35124.46
3/20/202624.9525.0024.2524.3912,483,50924.10
3/19/202624.8625.1424.8425.008,110,37824.70
3/18/202625.2325.3324.9524.964,667,18124.66
3/17/202625.3925.5825.2625.407,686,03725.09
3/16/202625.1125.4225.1025.115,903,67924.81
3/13/202625.3625.5224.8724.997,874,17024.69
3/12/202625.0325.4124.9625.118,189,33524.81
3/11/202625.5625.6925.1025.215,780,73124.91
3/10/202625.7826.0325.4725.756,554,39325.44
3/09/202625.9726.0425.6425.978,588,21225.66
3/06/202626.2226.5625.9126.216,687,60725.89
3/05/202626.5926.7926.3426.429,281,31226.10
3/04/202626.0126.9026.0126.838,481,00026.51
3/03/202625.8726.3425.7226.285,577,26525.96
3/02/202626.2726.4426.0926.155,569,24425.83
2/27/202625.9326.5425.8526.348,587,56026.02
2/26/202625.8226.4825.6126.306,255,46525.98
2/25/202625.5725.9025.3225.626,117,26125.31
2/24/202625.5625.7525.2125.675,687,65825.36
2/23/202625.3325.7525.2725.667,812,42725.35
2/20/202625.8026.1625.2325.3012,887,19625.00
2/19/202626.6626.7325.3925.687,690,80925.37
2/18/202627.1127.2426.6826.847,363,36326.52
2/17/202627.2527.3426.8027.144,661,26526.81
2/13/202626.9727.1826.8026.994,958,99226.66
2/12/202627.2927.4126.7726.846,788,82126.52
2/11/202627.4027.4827.0527.206,574,96226.87
2/10/202626.5227.4826.4527.385,294,05227.05
2/09/202626.2826.5426.1226.445,683,31026.12
2/06/202626.5226.7726.0726.344,621,90426.02
2/05/202626.5426.5826.1126.415,804,82226.09
2/04/202626.3826.9226.1026.476,390,61526.15
2/03/202626.1726.6125.5826.189,572,09425.86
2/02/202626.6426.7526.2026.2510,195,23725.93