INVH - Invitation Homes Inc.
31.15
0.160 0.514%
Share volume: 3,409,991
Last Updated: Fri 31 Jan 2025 10:00:00 PM CET
Lessors of Residential Buildings and Dwellings :
0.00%
PREVIOUS CLOSE
CHG
CHG%
$30.99
0.16
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/31/2025 | $30.86 | $30.86 | $31.42 | $31.42 | $30.86 | $30.86 | $31.15 | $31.15 | 3,409,991 | $3,379,257.00 |
| 01/30/2025 | $30.99 | $30.99 | $31.31 | $31.31 | $30.68 | $30.68 | $30.99 | $30.99 | 2,734,875 | $2,734,875.00 |
| 01/29/2025 | $31.04 | $31.04 | $31.18 | $31.18 | $30.56 | $30.56 | $30.67 | $30.67 | 2,318,638 | $2,318,638.00 |
| 01/28/2025 | $31.07 | $31.07 | $31.35 | $31.35 | $30.95 | $30.95 | $31.09 | $31.09 | 3,028,641 | $3,028,641.00 |
| 01/27/2025 | $30.58 | $30.58 | $31.31 | $31.31 | $30.58 | $30.58 | $31.05 | $31.05 | 3,822,707 | $3,822,707.00 |
| 01/24/2025 | $30.49 | $30.49 | $30.81 | $30.81 | $30.33 | $30.33 | $30.51 | $30.51 | 2,719,718 | $2,719,718.00 |
| 01/23/2025 | $30.84 | $30.84 | $30.84 | $30.84 | $30.29 | $30.29 | $30.52 | $30.52 | 4,120,261 | $4,120,261.00 |
| 01/22/2025 | $31.00 | $31.00 | $31.06 | $31.06 | $30.65 | $30.65 | $30.74 | $30.74 | 2,629,520 | $2,629,520.00 |
| 01/21/2025 | $31.14 | $31.14 | $31.48 | $31.48 | $30.88 | $30.88 | $31.20 | $31.20 | 2,783,063 | $2,783,063.00 |