Invitation Homes Inc. Common Stock (INVH)

26.33
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 5:51 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202626.6826.6826.2526.334,871,20026.33
9/29/202626.4526.7026.4126.573,441,40026.57
9/28/202626.6726.7326.3626.545,777,72026.54
9/25/202626.5226.6626.2026.625,312,63626.62
9/24/202626.6726.8226.4026.506,008,36026.50
9/23/202627.0827.2126.9026.935,931,82326.63
9/22/202627.1827.2827.0027.146,551,57726.84
9/21/202627.1427.2827.0527.084,694,28726.78
9/18/202627.0427.2426.8426.9112,786,20026.61
9/17/202627.3827.4827.1227.155,742,88526.85
9/16/202627.6427.9027.1527.214,786,70326.91
9/15/202627.5827.7927.4927.645,530,49027.33
9/14/202627.6027.8527.3627.595,622,44627.28
9/11/202627.6727.7527.4927.546,086,11827.23
9/10/202628.3828.3827.4827.567,640,08327.25
9/09/202628.2528.2927.8428.184,698,40327.87
9/08/202628.3128.4628.1628.224,622,19427.91
9/04/202628.3128.6128.2428.392,527,18728.07
9/03/202629.0129.0328.3928.453,579,62628.13
9/02/202629.2229.2228.8128.843,081,27728.52
9/01/202629.2129.3429.0229.133,432,56728.81
8/31/202629.1129.2128.9229.146,068,39028.82
8/28/202629.3629.5029.1829.244,428,24828.91
8/27/202629.6929.7329.2029.237,097,82828.90
8/26/202630.2630.2629.8929.892,443,52729.56
8/25/202630.4530.4630.0230.213,134,38229.87
8/24/202630.1830.5930.1730.462,732,61830.12
8/21/202630.3530.3530.0730.112,279,14129.77
8/20/202630.2530.4630.0930.272,959,38629.93
8/19/202629.9330.2729.8630.202,528,07629.86
8/18/202629.9630.1229.7129.723,406,11229.39
8/17/202630.1730.2029.6929.693,069,92229.36
8/14/202630.2230.4930.2230.293,348,68929.95
8/13/202630.0830.3830.0230.302,200,47529.96
8/12/202629.7429.8629.4829.782,700,86429.45
8/11/202629.7330.0029.6629.793,310,25029.46
8/10/202630.0930.1629.7829.893,050,54629.56
8/07/202630.4630.6430.2230.372,950,00630.03
8/06/202630.8030.8930.1130.376,914,42230.03
8/05/202630.4430.5330.1230.504,377,71630.16
8/04/202630.2330.5330.0130.473,840,35330.13
8/03/202629.9430.6629.9130.495,331,66230.15
7/31/202629.6329.9129.3429.725,098,11929.39
7/30/202630.5230.6329.4529.677,534,37429.34
7/29/202630.1030.1829.9030.115,126,73029.77
7/28/202629.9430.2929.8430.053,406,79529.72
7/27/202629.7529.8929.6129.633,049,34329.30
7/24/202629.6429.8029.5429.782,709,53929.45
7/23/202629.4829.9129.3529.445,821,02829.11
7/22/202629.9630.0329.4329.503,992,95129.17
7/21/202630.0830.2229.7429.853,480,91529.52
7/20/202630.1230.2129.8230.082,691,40829.74
7/17/202630.5730.7329.8430.123,428,65229.78
7/16/202629.9830.5329.9330.424,112,85230.08
7/15/202630.3130.3729.7329.824,074,04329.49
7/14/202630.0030.3129.9030.235,448,33129.89
7/13/202629.6430.1129.6130.113,782,01229.77
7/10/202629.5529.6829.3129.602,964,15629.27
7/09/202629.7029.7529.2929.372,536,21229.04
7/08/202630.2030.2029.5929.633,366,73129.30
7/07/202630.2330.7130.1830.203,277,00029.86
7/06/202630.4030.5229.8430.023,686,74329.69
7/02/202630.4230.5430.2130.533,275,25330.19
7/01/202630.3130.6130.3130.354,601,86430.01