INVH - Invitation Homes Inc.
Close
30.91
-0.265 -0.857%
Share volume: 86,038
Last Updated: Tue 07 Jan 2025 08:30:10 PM CET
Lessors of Residential Buildings and Dwellings :
-0.18%
PREVIOUS CLOSE
CHG
CHG%
$31.18
-0.27
-0.85%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/06/2025 | $31.93 | $31.93 | $32.00 | $32.00 | $31.16 | $31.16 | $31.19 | $31.19 | 2,449,569 | $2,445,559.00 |
| 01/03/2025 | $31.49 | $31.49 | $31.98 | $31.98 | $31.37 | $31.37 | $31.93 | $31.93 | 1,919,499 | $1,741,933.00 |
| 01/02/2025 | $31.95 | $31.95 | $31.99 | $31.99 | $31.40 | $31.40 | $31.43 | $31.43 | 2,349,081 | $2,349,081.00 |
| 12/31/2024 | $32.11 | $32.11 | $32.11 | $32.11 | $31.65 | $31.65 | $31.97 | $31.97 | 2,905,765 | $2,878,962.00 |
| 12/30/2024 | $31.87 | $31.87 | $31.95 | $31.95 | $31.54 | $31.54 | $31.83 | $31.83 | 1,799,015 | $1,799,015.00 |
| 12/27/2024 | $32.07 | $32.07 | $32.39 | $32.39 | $31.96 | $31.96 | $32.10 | $32.10 | 1,578,103 | $1,533,295.00 |
| 12/26/2024 | $32.17 | $32.17 | $32.50 | $32.50 | $32.02 | $32.02 | $32.29 | $32.29 | 1,268,078 | $1,268,078.00 |