Invitation Homes Inc. (INVH) Charts

$30.94

south_east
-$0.01 (-0.02%)
Day's range
$30.83
Day's range
$31.18

5 DAY PERFORMANCE

+2.18%

1 MONTH PERFORMANCE

-6.44%

3 MONTH PERFORMANCE

-7.53%

6 MONTH PERFORMANCE

-12.30%

YEAR-TO-DATE PERFORMANCE

-3.22%

1 YEAR PERFORMANCE

-8.46%

Invitation Homes Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/14/2025 $30.94 $30.93 (-0.03%) $31.18 $30.83 2.55 M $18.95 B
01/13/2025 $30.33 $30.94 (2.01%) $30.96 $30.18 3.32 M $18.96 B
01/10/2025 $30.13 $30.28 (0.5%) $30.68 $30.13 3.81 M $18.55 B
01/08/2025 $30.92 $30.67 (-0.81%) $30.92 $30.37 3.21 M $18.79 B
01/07/2025 $31.45 $30.96 (-1.56%) $31.51 $30.78 3.23 M $18.97 B
01/06/2025 $31.93 $31.19 (-2.32%) $32.00 $31.16 2.45 M $19.11 B
01/03/2025 $31.49 $31.93 (1.4%) $31.98 $31.37 1.92 M $19.56 B
01/02/2025 $31.95 $31.43 (-1.63%) $31.99 $31.40 2.35 M $19.26 B
12/31/2024 $32.11 $31.97 (-0.44%) $32.11 $31.65 2.91 M $19.59 B
12/30/2024 $31.87 $31.83 (-0.13%) $31.95 $31.54 1.80 M $19.50 B
12/27/2024 $32.07 $32.10 (0.09%) $32.39 $31.96 1.58 M $19.67 B
12/26/2024 $32.17 $32.29 (0.37%) $32.50 $32.02 1.27 M $19.78 B
12/24/2024 $32.13 $32.62 (1.53%) $32.62 $32.07 1.06 M $19.99 B
12/23/2024 $32.01 $32.23 (0.69%) $32.29 $31.88 2.18 M $19.75 B
12/20/2024 $31.73 $32.14 (1.29%) $32.53 $31.72 10.16 M $19.69 B
12/19/2024 $31.62 $31.72 (0.32%) $32.42 $31.58 5.97 M $19.43 B
12/18/2024 $32.31 $31.61 (-2.17%) $32.70 $31.60 5.97 M $19.37 B
12/17/2024 $32.66 $32.40 (-0.8%) $32.88 $32.38 3.20 M $19.85 B
12/16/2024 $33.00 $33.13 (0.39%) $33.63 $32.93 1.96 M $20.30 B
12/13/2024 $33.15 $33.07 (-0.24%) $33.38 $32.92 1.69 M $20.26 B
12/12/2024 $33.08 $33.18 (0.3%) $33.51 $33.08 3.15 M $20.33 B
12/11/2024 $33.39 $33.29 (-0.3%) $33.57 $33.09 3.01 M $20.40 B
12/10/2024 $33.83 $33.31 (-1.54%) $33.87 $33.28 3.13 M $20.41 B
12/09/2024 $33.45 $33.68 (0.69%) $33.75 $33.30 2.36 M $20.63 B
12/06/2024 $33.66 $33.49 (-0.51%) $33.71 $33.35 1.88 M $20.52 B
12/05/2024 $33.61 $33.58 (-0.09%) $33.79 $33.35 3.29 M $20.57 B
12/04/2024 $33.62 $33.94 (0.95%) $34.00 $33.46 2.84 M $20.79 B
12/03/2024 $33.92 $33.59 (-0.97%) $34.02 $33.54 2.59 M $20.58 B
12/02/2024 $34.22 $33.90 (-0.94%) $34.28 $33.72 2.36 M $20.77 B
11/29/2024 $34.61 $34.25 (-1.04%) $34.87 $34.25 2.16 M $20.98 B
11/27/2024 $34.48 $34.61 (0.38%) $34.72 $34.33 1.99 M $21.20 B
11/26/2024 $33.89 $34.16 (0.8%) $34.32 $33.73 2.54 M $20.93 B
11/25/2024 $33.99 $33.84 (-0.44%) $34.28 $33.69 8.70 M $20.73 B
11/22/2024 $33.93 $33.88 (-0.15%) $34.09 $33.76 2.13 M $20.76 B
11/21/2024 $33.76 $33.82 (0.18%) $33.93 $33.51 2.91 M $20.72 B
11/20/2024 $33.84 $33.70 (-0.41%) $34.07 $33.54 3.09 M $20.65 B
11/19/2024 $33.98 $34.03 (0.15%) $34.17 $33.62 1.99 M $20.85 B
11/18/2024 $33.75 $34.15 (1.19%) $34.17 $33.50 2.20 M $20.92 B
11/15/2024 $33.44 $33.79 (1.05%) $33.84 $33.39 2.71 M $20.70 B
11/14/2024 $33.81 $33.54 (-0.8%) $33.88 $33.48 2.84 M $20.55 B
11/13/2024 $33.79 $33.91 (0.36%) $34.11 $33.71 3.21 M $20.78 B
11/12/2024 $33.76 $33.43 (-0.98%) $34.09 $33.41 3.24 M $20.48 B
11/11/2024 $33.68 $33.83 (0.45%) $34.19 $33.60 2.77 M $20.73 B
11/08/2024 $33.40 $33.70 (0.9%) $33.94 $33.30 3.47 M $20.65 B
11/07/2024 $33.31 $33.30 (-0.03%) $33.57 $32.92 4.91 M $20.40 B
11/06/2024 $32.65 $33.36 (2.17%) $33.52 $32.36 6.39 M $20.44 B
11/05/2024 $31.66 $32.26 (1.9%) $32.27 $31.58 3.40 M $19.76 B
11/04/2024 $31.36 $31.79 (1.37%) $31.80 $31.22 4.55 M $19.48 B
11/01/2024 $31.48 $31.40 (-0.25%) $31.82 $31.01 3.99 M $19.24 B
10/31/2024 $32.09 $31.41 (-2.12%) $32.51 $31.40 7.34 M $19.24 B
10/30/2024 $33.18 $33.23 (0.15%) $33.48 $32.62 5.99 M $20.36 B
10/29/2024 $33.41 $33.21 (-0.6%) $33.69 $33.14 2.83 M $20.35 B
10/28/2024 $33.81 $33.56 (-0.74%) $33.96 $33.41 3.97 M $20.56 B
10/25/2024 $34.49 $33.60 (-2.58%) $34.55 $33.60 3.04 M $20.58 B
10/24/2024 $34.84 $34.32 (-1.49%) $34.84 $34.28 3.06 M $21.03 B
10/23/2024 $34.12 $34.71 (1.73%) $34.87 $34.03 2.81 M $21.26 B
10/22/2024 $33.78 $34.02 (0.71%) $34.22 $33.73 1.66 M $20.84 B
10/21/2024 $33.99 $33.71 (-0.82%) $34.11 $33.57 3.22 M $20.65 B
10/18/2024 $34.32 $34.13 (-0.55%) $34.39 $34.03 2.28 M $20.91 B
10/17/2024 $34.16 $34.17 (0.03%) $34.28 $34.00 2.59 M $20.93 B
10/16/2024 $33.47 $34.24 (2.3%) $34.28 $33.42 2.84 M $20.98 B
10/15/2024 $33.93 $33.46 (-1.39%) $34.05 $33.40 3.67 M $20.50 B