INVH - Invitation Homes Inc.
Close
32.035
-0.255 -0.796%
Share volume: 53,950
Last Updated: Fri 27 Dec 2024 02:30:17 PM CET
Lessors of Residential Buildings and Dwellings :
-0.12%
PREVIOUS CLOSE
CHG
CHG%
$32.29
-0.26
-0.79%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $32.13 | $31.84 | $32.62 | $32.33 | $32.07 | $31.78 | $32.62 | $32.33 | 1,061,822 | $1,061,822.00 |
| 12/23/2024 | $32.01 | $32.01 | $32.29 | $32.29 | $31.88 | $31.88 | $32.23 | $32.23 | 2,181,172 | $2,181,172.00 |
| 12/20/2024 | $31.73 | $31.73 | $32.53 | $32.53 | $31.72 | $31.72 | $32.14 | $32.14 | 10,158,141 | $9,065,479.00 |
| 12/19/2024 | $31.62 | $31.62 | $32.43 | $32.43 | $31.58 | $31.58 | $31.72 | $31.72 | 5,965,348 | $5,965,348.00 |
| 12/18/2024 | $32.31 | $32.31 | $32.70 | $32.70 | $31.60 | $31.60 | $31.61 | $31.61 | 5,974,521 | $5,974,521.00 |
| 12/17/2024 | $32.66 | $32.66 | $32.88 | $32.88 | $32.38 | $32.38 | $32.40 | $32.40 | 3,196,733 | $3,196,733.00 |
| 12/16/2024 | $33.00 | $33.00 | $33.63 | $33.63 | $32.93 | $32.93 | $33.13 | $33.13 | 1,961,856 | $1,961,856.00 |
| 12/13/2024 | $33.15 | $33.15 | $33.38 | $33.38 | $32.92 | $32.92 | $33.07 | $33.07 | 1,687,827 | $1,687,827.00 |