INVH - Invitation Homes Inc.
Close
30.94
0.045 0.145%
Share volume: 3,319,825
Last Updated: Mon 13 Jan 2025 10:00:00 PM CET
Lessors of Residential Buildings and Dwellings :
0.01%
PREVIOUS CLOSE
CHG
CHG%
$30.90
0.66
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/13/2025 | $30.33 | $30.33 | $30.96 | $30.96 | $30.18 | $30.18 | $30.94 | $30.94 | 3,319,825 | $3,012,516.00 |
| 01/10/2025 | $30.13 | $30.13 | $30.68 | $30.68 | $30.13 | $30.13 | $30.28 | $30.28 | 3,806,002 | $3,806,002.00 |
| 01/08/2025 | $30.92 | $30.92 | $30.92 | $30.92 | $30.37 | $30.37 | $30.67 | $30.67 | 3,209,749 | $3,209,749.00 |
| 01/07/2025 | $31.45 | $31.45 | $31.51 | $31.51 | $30.78 | $30.78 | $30.96 | $30.96 | 3,226,799 | $3,226,799.00 |
| 01/06/2025 | $31.93 | $31.93 | $32.00 | $32.00 | $31.16 | $31.16 | $31.19 | $31.19 | 2,449,569 | $2,449,569.00 |
| 01/03/2025 | $31.49 | $31.49 | $31.98 | $31.98 | $31.37 | $31.37 | $31.93 | $31.93 | 1,919,499 | $1,919,499.00 |
| 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 |