INVH - Invitation Homes Inc.
33.88
-0.380 -1.122%
Share volume: 3,699,353
Last Updated: 03-11-2025
Real Estate/Real Estate Operators And Lessors:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$34.26
-0.38
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $34.44 | $34.44 | $34.51 | $34.51 | $33.48 | $33.48 | $33.88 | $33.88 | 3,699,353 | $3,699,353.00 |
| 03-10-2025 | $34.16 | $34.16 | $34.96 | $34.96 | $34.10 | $34.10 | $34.26 | $34.26 | 4,225,492 | $4,225,492.00 |
| 03-07-2025 | $33.82 | $33.82 | $34.60 | $34.60 | $33.76 | $33.76 | $34.19 | $34.19 | 3,736,461 | $3,736,461.00 |
| 03-06-2025 | $33.76 | $33.76 | $34.05 | $34.05 | $33.27 | $33.27 | $33.79 | $33.79 | 3,672,231 | $3,672,231.00 |
| 03-05-2025 | $33.59 | $33.59 | $34.17 | $34.17 | $33.51 | $33.51 | $34.07 | $34.07 | 3,295,782 | $3,295,782.00 |
| 03-04-2025 | $34.56 | $34.56 | $34.71 | $34.71 | $33.86 | $33.86 | $33.89 | $33.89 | 3,502,232 | $3,502,232.00 |
| 03-03-2025 | $33.99 | $33.99 | $34.53 | $34.53 | $33.76 | $33.76 | $34.37 | $34.37 | 3,309,179 | $3,309,179.00 |
| 02-28-2025 | $33.50 | $33.50 | $34.69 | $34.69 | $33.50 | $33.50 | $34.01 | $34.01 | 6,897,473 | $6,878,543.00 |
| 02-27-2025 | $31.64 | $31.64 | $33.54 | $33.54 | $30.82 | $30.82 | $33.32 | $33.32 | 6,304,535 | $6,304,535.00 |
| 02-26-2025 | $32.02 | $32.02 | $32.18 | $32.18 | $31.54 | $31.54 | $31.57 | $31.57 | 2,840,718 | $2,840,718.00 |