Invitation Homes Inc. Common Stock (INVH)

30.21
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 7:10 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202630.2630.5530.1330.215,299,18530.21
6/29/202630.3230.5930.2030.595,933,05130.59
6/26/202630.2130.4630.1330.469,799,86430.46
6/25/202629.3129.9829.1229.916,872,18029.91
6/24/202629.6529.9829.3929.649,775,21429.34
6/23/202628.6629.1128.5629.055,067,25928.76
6/22/202628.3528.5428.2328.445,954,96928.15
6/18/202628.7128.8328.2728.4115,948,11928.12
6/17/202629.0629.1828.3828.496,255,44828.20
6/16/202629.3029.3928.8329.005,959,72628.71
6/15/202629.5929.8729.0629.178,774,87328.87
6/12/202629.6029.8429.5329.685,898,55729.38
6/11/202629.7529.8929.4229.455,353,95629.15
6/10/202629.9729.9829.6329.715,969,82029.41
6/09/202629.4829.8929.2529.806,455,84329.50
6/08/202630.0130.0929.2229.385,186,93429.08
6/05/202629.5430.1129.4630.045,643,50729.74
6/04/202629.3729.5229.1429.483,943,44929.18
6/03/202628.7529.1128.6728.986,365,03228.69
6/02/202629.1429.2428.8028.876,016,05928.58
6/01/202629.2529.6829.0929.104,964,47728.81
5/29/202629.2329.6929.1229.259,126,73228.95
5/28/202629.2829.5429.1229.384,976,24829.08
5/27/202629.4929.5729.2529.416,566,33429.11
5/26/202629.2629.5429.2329.403,847,89529.10
5/22/202629.1629.4328.9429.294,077,93828.99
5/21/202628.7529.2028.7329.033,778,57328.74
5/20/202628.5329.1828.4629.174,740,52428.87
5/19/202628.5928.7828.2728.665,727,14828.37
5/18/202628.1728.8428.1728.755,733,93528.46
5/15/202628.5428.6127.7727.935,722,19027.65
5/14/202628.5928.8428.4428.485,996,65528.19
5/13/202628.3028.5328.1428.464,097,70728.17
5/12/202629.0129.0928.4228.466,688,83828.17
5/11/202628.9629.0328.6628.925,501,88928.63
5/08/202629.0229.0828.7128.735,388,50728.44
5/07/202628.6029.1928.6028.976,316,54328.68
5/06/202628.7429.0828.6328.745,407,87728.45
5/05/202628.5728.8728.4628.655,385,33028.36
5/04/202628.3528.8928.3528.555,019,38628.26
5/01/202628.7028.8228.3028.534,855,72228.24
4/30/202628.2429.4128.1228.779,685,53528.48
4/29/202628.0928.3327.9128.076,641,49127.79
4/28/202627.4128.1827.3928.146,624,16327.86
4/27/202627.1427.5427.0927.236,136,24526.95
4/24/202627.3227.3827.0327.134,334,71426.86
4/23/202626.7927.3326.7927.304,372,76627.02
4/22/202626.9927.0726.4826.683,414,90826.41
4/21/202627.4427.4826.8726.943,356,43526.67
4/20/202626.9527.5226.9227.465,335,08927.18
4/17/202626.3127.0726.3127.034,821,49926.76
4/16/202626.3126.5226.2526.277,009,12326.00
4/15/202626.4326.5726.2726.283,430,21026.01
4/14/202625.9926.5025.9226.474,926,76426.20
4/13/202625.9926.0125.6725.964,785,46925.70
4/10/202625.8626.2625.8626.024,834,01725.76
4/09/202625.7126.1325.6726.006,978,35625.74
4/08/202625.7425.8825.5625.816,908,09525.55
4/07/202625.3725.7325.3725.623,789,10525.36
4/06/202625.5125.7525.4425.474,044,01725.21
4/02/202624.8525.6524.7925.555,050,17125.29
4/01/202624.8425.1324.7824.854,856,48724.60