Invitation Homes Inc. (INVH)
34.16
-0.21 (-0.61%)
At close: Mar 27, 2025, 3:59 PM
33.73
-1.24%
After-hours: Mar 27, 2025, 07:59 PM EDT
INVH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 34.21 | 34.41 | 34.06 | 34.37 | 0.30 | 0.88% | 2,000,046 |
| Mar 25, 2025 | 34.27 | 34.53 | 33.91 | 34.07 | -0.17 | -0.50% | 2,953,500 |
| Mar 24, 2025 | 34.09 | 34.38 | 33.91 | 34.24 | 0.37 | 1.09% | 3,289,800 |
| Mar 21, 2025 | 34.07 | 34.40 | 33.81 | 33.87 | -0.17 | -0.50% | 5,621,931 |
| Mar 20, 2025 | 34.00 | 34.22 | 33.64 | 34.04 | 0.19 | 0.56% | 3,201,341 |
| Mar 19, 2025 | 33.89 | 34.11 | 33.59 | 33.85 | -0.19 | -0.56% | 2,327,653 |
| Mar 18, 2025 | 33.85 | 34.13 | 33.66 | 34.04 | 0.23 | 0.68% | 3,400,913 |
| Mar 17, 2025 | 33.41 | 34.06 | 33.24 | 33.81 | 0.33 | 0.99% | 2,299,600 |
| Mar 14, 2025 | 33.15 | 33.51 | 32.80 | 33.48 | 0.59 | 1.79% | 2,861,435 |
| Mar 13, 2025 | 33.19 | 33.45 | 32.81 | 32.89 | -0.21 | -0.63% | 3,393,400 |
| Mar 12, 2025 | 33.71 | 33.97 | 33.02 | 33.10 | -0.78 | -2.30% | 2,246,900 |
| Mar 11, 2025 | 34.44 | 34.51 | 33.48 | 33.88 | -0.38 | -1.11% | 3,699,900 |
| Mar 10, 2025 | 34.16 | 34.96 | 34.10 | 34.26 | 0.07 | 0.20% | 4,225,500 |
| Mar 7, 2025 | 33.82 | 34.60 | 33.76 | 34.19 | 0.40 | 1.18% | 3,736,461 |
| Mar 6, 2025 | 33.76 | 34.05 | 33.27 | 33.79 | -0.28 | -0.82% | 3,672,231 |
| Mar 5, 2025 | 33.59 | 34.17 | 33.51 | 34.07 | 0.18 | 0.53% | 3,295,800 |
| Mar 4, 2025 | 34.56 | 34.71 | 33.86 | 33.89 | -0.48 | -1.40% | 3,502,232 |
| Mar 3, 2025 | 33.99 | 34.53 | 33.76 | 34.37 | 0.36 | 1.06% | 3,309,179 |
| Feb 28, 2025 | 33.50 | 34.69 | 33.50 | 34.01 | 0.69 | 2.07% | 6,897,500 |
| Feb 27, 2025 | 31.64 | 33.54 | 30.82 | 33.32 | 1.75 | 5.54% | 6,304,535 |
| Feb 26, 2025 | 32.02 | 32.18 | 31.54 | 31.57 | -0.53 | -1.65% | 2,840,718 |
| Feb 25, 2025 | 31.80 | 32.38 | 31.80 | 32.10 | 0.32 | 1.01% | 2,969,700 |
| Feb 24, 2025 | 31.94 | 32.10 | 31.75 | 31.78 | -0.11 | -0.34% | 2,091,517 |
| Feb 21, 2025 | 32.20 | 32.30 | 31.50 | 31.89 | -0.35 | -1.09% | 3,260,600 |
| Feb 20, 2025 | 31.73 | 32.31 | 31.70 | 32.24 | 0.49 | 1.54% | 1,836,300 |
| Feb 19, 2025 | 31.78 | 31.98 | 31.61 | 31.75 | -0.15 | -0.47% | 2,231,000 |
| Feb 18, 2025 | 31.41 | 31.92 | 31.32 | 31.90 | 0.47 | 1.50% | 2,510,520 |
| Feb 14, 2025 | 31.96 | 32.10 | 31.42 | 31.43 | -0.40 | -1.26% | 2,332,400 |
| Feb 13, 2025 | 31.55 | 32.01 | 31.51 | 31.83 | 0.32 | 1.02% | 1,657,703 |
| Feb 12, 2025 | 31.09 | 31.70 | 31.08 | 31.51 | -0.05 | -0.16% | 2,326,600 |
| Feb 11, 2025 | 31.35 | 31.56 | 31.15 | 31.56 | -0.11 | -0.35% | 3,216,261 |
| Feb 10, 2025 | 31.73 | 31.77 | 31.36 | 31.67 | 0.05 | 0.16% | 1,006,700 |
| Feb 7, 2025 | 31.68 | 31.76 | 31.34 | 31.62 | 0.01 | 0.03% | 1,476,046 |
| Feb 6, 2025 | 31.66 | 31.76 | 31.40 | 31.61 | 0.09 | 0.29% | 1,511,223 |
| Feb 5, 2025 | 31.56 | 31.65 | 31.34 | 31.52 | 0.22 | 0.70% | 2,099,018 |
| Feb 4, 2025 | 30.85 | 31.45 | 30.71 | 31.30 | 0.25 | 0.81% | 2,387,516 |
| Feb 3, 2025 | 30.92 | 31.29 | 30.60 | 31.05 | -0.10 | -0.32% | 2,333,806 |
| Jan 31, 2025 | 30.86 | 31.42 | 30.86 | 31.15 | 0.16 | 0.52% | 3,410,000 |
| Jan 30, 2025 | 30.99 | 31.31 | 30.68 | 30.99 | 0.32 | 1.04% | 2,734,900 |
| Jan 29, 2025 | 31.04 | 31.18 | 30.56 | 30.67 | -0.42 | -1.35% | 2,318,638 |
| Jan 28, 2025 | 31.07 | 31.35 | 30.95 | 31.09 | 0.04 | 0.13% | 3,028,641 |
| Jan 27, 2025 | 30.58 | 31.31 | 30.58 | 31.05 | 0.54 | 1.77% | 3,822,707 |
| Jan 24, 2025 | 30.49 | 30.81 | 30.33 | 30.51 | -0.01 | -0.03% | 2,719,718 |
| Jan 23, 2025 | 30.84 | 30.84 | 30.29 | 30.52 | -0.22 | -0.72% | 4,120,300 |
| Jan 22, 2025 | 31.00 | 31.06 | 30.65 | 30.74 | -0.46 | -1.47% | 2,629,520 |
| Jan 21, 2025 | 31.14 | 31.48 | 30.88 | 31.20 | -0.12 | -0.38% | 2,783,100 |
| Jan 17, 2025 | 31.04 | 31.41 | 31.01 | 31.32 | 0.24 | 0.77% | 3,682,100 |
| Jan 16, 2025 | 30.55 | 31.12 | 30.33 | 31.08 | 0.58 | 1.90% | 5,424,900 |
| Jan 15, 2025 | 31.70 | 31.72 | 30.46 | 30.50 | -0.43 | -1.39% | 3,880,641 |
| Jan 14, 2025 | 30.94 | 31.18 | 30.83 | 30.93 | -0.01 | -0.03% | 3,243,236 |