Yahoo

Mail

Singapore markets open in 6 minutes

Straits Times Index
3,292.69
+10.64(+0.32%)
S&P 500
5,018.39
-17.30(-0.34%)
Dow
37,903.29
+87.37(+0.23%)
Nasdaq
15,605.48
-52.34(-0.33%)
Bitcoin USD
57,701.79
-2,519.00(-4.18%)
CMC Crypto 200
1,268.08
-70.99(-5.29%)

Invitation Homes Inc. (INVH)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

34.08

-0.12

(-0.35%)

At close: 04:00PM EDT

34.50

+0.42

(+1.23%)

After hours:

06:16PM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	34.52	34.62	33.48	34.08	34.08	4,336,654
30 Apr 2024	34.24	34.65	34.10	34.20	34.20	4,365,500
29 Apr 2024	35.05	35.14	34.47	34.58	34.58	2,606,900
26 Apr 2024	34.68	35.28	34.56	34.72	34.72	3,782,600
25 Apr 2024	34.09	34.53	33.88	34.48	34.48	2,653,500
24 Apr 2024	33.95	34.46	33.68	34.31	34.31	1,985,900
23 Apr 2024	33.83	34.23	33.78	34.13	34.13	2,663,000
22 Apr 2024	33.72	33.92	33.42	33.78	33.78	3,521,800
19 Apr 2024	33.56	33.76	33.42	33.57	33.57	2,240,900
18 Apr 2024	33.21	33.47	33.00	33.40	33.40	2,051,700
17 Apr 2024	33.10	33.32	32.89	33.07	33.07	1,788,600
16 Apr 2024	33.40	33.42	33.00	33.04	33.04	1,844,600
15 Apr 2024	34.16	34.17	33.33	33.56	33.56	2,587,100
12 Apr 2024	34.43	34.44	33.85	33.92	33.92	3,204,600
11 Apr 2024	35.10	35.10	34.28	34.61	34.61	3,044,800
10 Apr 2024	34.77	35.00	34.60	34.87	34.87	3,060,200
09 Apr 2024	35.50	35.65	35.17	35.57	35.57	2,634,200
08 Apr 2024	34.89	35.38	34.77	35.34	35.34	2,161,600
05 Apr 2024	34.27	34.88	34.14	34.77	34.77	1,788,800
04 Apr 2024	35.11	35.13	34.33	34.40	34.40	2,197,700
03 Apr 2024	34.72	34.91	34.53	34.74	34.74	1,642,900
02 Apr 2024	34.87	35.01	34.72	34.79	34.79	2,806,000
01 Apr 2024	35.60	35.70	34.95	35.07	35.07	2,928,100
28 Mar 2024	35.18	35.67	35.10	35.61	35.61	3,743,700
27 Mar 2024	34.27	34.94	34.21	34.90	34.90	2,749,000
27 Mar 2024	0.28 Dividend
26 Mar 2024	34.35	34.53	34.20	34.27	33.99	2,419,200
25 Mar 2024	34.75	34.87	34.38	34.38	34.10	3,078,600
22 Mar 2024	34.97	35.11	34.54	34.59	34.31	3,603,100
21 Mar 2024	34.89	35.23	34.75	35.10	34.81	4,046,800
20 Mar 2024	34.64	35.05	34.48	34.84	34.56	2,258,100
19 Mar 2024	34.70	34.80	34.41	34.69	34.41	3,372,300
18 Mar 2024	34.78	34.96	34.54	34.62	34.34	2,871,300
15 Mar 2024	34.43	35.06	34.43	34.96	34.67	5,648,800
14 Mar 2024	35.04	35.15	34.47	34.87	34.59	3,280,800
13 Mar 2024	35.11	35.41	35.05	35.22	34.93	2,910,600
12 Mar 2024	35.07	35.36	34.89	35.20	34.91	2,989,100
11 Mar 2024	35.09	35.27	34.83	35.11	34.82	2,494,700
08 Mar 2024	34.45	35.15	34.40	35.12	34.83	2,938,700
07 Mar 2024	35.06	35.14	34.44	34.61	34.33	3,415,900
06 Mar 2024	35.03	35.09	34.74	34.92	34.63	2,161,700
05 Mar 2024	35.24	35.48	34.74	34.87	34.59	2,744,800
04 Mar 2024	34.60	35.44	34.37	35.41	35.12	3,576,200
01 Mar 2024	33.90	34.63	33.64	34.54	34.26	3,719,300
29 Feb 2024	33.91	34.13	33.78	34.07	33.79	5,748,700
28 Feb 2024	33.39	33.88	33.38	33.65	33.38	3,374,300
27 Feb 2024	33.65	33.99	33.32	33.53	33.26	4,417,800
26 Feb 2024	33.23	33.60	33.08	33.31	33.04	4,209,700
23 Feb 2024	33.13	33.49	32.94	33.28	33.01	4,057,000
22 Feb 2024	33.36	33.39	33.03	33.12	32.85	2,753,600
21 Feb 2024	32.95	33.41	32.69	33.20	32.93	3,451,400
20 Feb 2024	32.59	32.95	32.46	32.77	32.50	2,749,500
16 Feb 2024	32.58	32.90	32.38	32.70	32.43	2,607,000
15 Feb 2024	32.65	33.08	32.51	32.86	32.59	3,114,500
14 Feb 2024	32.45	32.76	32.05	32.33	32.07	5,885,200
13 Feb 2024	32.17	32.41	31.98	32.26	32.00	4,086,100
12 Feb 2024	33.16	33.30	32.84	32.90	32.63	2,836,600
09 Feb 2024	32.62	33.10	32.54	33.07	32.80	3,026,600
08 Feb 2024	32.49	32.78	32.37	32.69	32.42	2,090,900
07 Feb 2024	32.89	32.89	32.33	32.56	32.29	2,403,000
06 Feb 2024	32.25	32.74	32.16	32.72	32.45	3,094,000
05 Feb 2024	32.60	32.60	32.11	32.22	31.96	2,836,000
02 Feb 2024	33.01	33.24	32.58	33.02	32.75	3,369,400
01 Feb 2024	32.80	33.45	32.46	33.45	33.18	4,823,300
31 Jan 2024	33.33	33.66	32.87	32.93	32.66	4,556,200
30 Jan 2024	33.14	33.41	33.00	33.08	32.81	4,005,700
29 Jan 2024	33.23	33.48	33.03	33.32	33.05	2,970,600
26 Jan 2024	33.30	33.31	32.92	33.25	32.98	2,685,800
25 Jan 2024	33.56	33.56	33.08	33.26	32.99	3,065,000
24 Jan 2024	34.03	34.18	33.05	33.12	32.85	3,356,300
23 Jan 2024	34.27	34.45	33.51	33.73	33.45	3,312,700
22 Jan 2024	33.90	34.33	33.85	34.18	33.90	3,703,700
19 Jan 2024	33.46	34.18	33.40	33.68	33.40	8,899,000
18 Jan 2024	33.03	33.22	32.81	33.05	32.78	2,068,200
17 Jan 2024	33.20	33.60	32.72	33.11	32.84	3,802,500
16 Jan 2024	33.66	33.81	33.37	33.54	33.27	2,488,800
12 Jan 2024	34.18	34.26	33.69	33.80	33.52	2,370,700
11 Jan 2024	33.97	34.13	33.72	33.86	33.58	2,540,100
10 Jan 2024	34.11	34.22	33.94	34.17	33.89	2,747,100
09 Jan 2024	33.93	33.99	33.70	33.90	33.62	2,467,800
08 Jan 2024	33.78	34.35	33.78	34.23	33.95	2,786,000
05 Jan 2024	33.89	34.19	33.54	33.86	33.58	2,277,000
04 Jan 2024	33.96	34.18	33.77	33.98	33.70	2,608,800
03 Jan 2024	34.32	34.37	33.90	34.07	33.79	2,459,300
02 Jan 2024	34.28	34.83	34.05	34.62	34.34	2,504,400
29 Dec 2023	34.44	34.55	34.09	34.11	33.83	2,970,000
28 Dec 2023	34.45	34.71	34.32	34.70	34.42	1,661,700
27 Dec 2023	34.31	34.52	34.19	34.41	34.13	1,914,000
26 Dec 2023	33.97	34.38	33.91	34.29	34.01	1,520,300
26 Dec 2023	0.28 Dividend
22 Dec 2023	34.38	34.53	34.15	34.23	33.67	2,345,900
21 Dec 2023	34.23	34.25	33.55	34.22	33.66	3,154,600
20 Dec 2023	34.45	34.80	33.95	33.97	33.42	3,243,700
19 Dec 2023	34.46	34.66	34.31	34.57	34.01	2,776,600
18 Dec 2023	34.39	34.61	34.17	34.27	33.71	3,892,400
15 Dec 2023	34.92	35.10	33.90	34.21	33.65	6,838,300
14 Dec 2023	35.49	35.69	35.15	35.29	34.72	4,404,400
13 Dec 2023	33.72	35.05	33.49	34.85	34.28	3,778,600
12 Dec 2023	33.26	33.65	33.01	33.54	32.99	2,317,000
11 Dec 2023	32.94	33.35	32.94	33.28	32.74	2,512,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.69+10.64(+0.32%)

S&P 5005,018.39-17.30(-0.34%)

Dow37,903.29+87.37(+0.23%)

Nasdaq15,605.48-52.34(-0.33%)

Bitcoin USD57,701.79-2,519.00(-4.18%)

CMC Crypto 2001,268.08-70.99(-5.29%)

Invitation Homes Inc. (INVH)

Straits Times Index
3,292.69
+10.64(+0.32%)

S&P 500
5,018.39
-17.30(-0.34%)

Dow
37,903.29
+87.37(+0.23%)

Nasdaq
15,605.48
-52.34(-0.33%)

Bitcoin USD
57,701.79
-2,519.00(-4.18%)

CMC Crypto 200
1,268.08
-70.99(-5.29%)