Invitation Homes Inc Historical Data - INVH | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Invitation Homes Inc (INVH)
Invitation Homes Inc (INVH) Historical

Invitation Homes Inc (INVH)

34.72

0.24

(0.70%)

Closed April 28 4:00PM

Delayed by 15 minutes

34.72

0.00

(0.00%)

After Hours: 7:18PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.16	3.45649582837	33.56	35.275	33.42	2613028	34.0380496	CS
4	-0.88	-2.47191011236	35.6	35.7	32.89	2462826	34.31655807	CS
12	1.71	5.18024840957	33.01	35.7	31.975	3050159	34.04029078	CS
26	5.22	17.6949152542	29.5	35.7	28.49	3120051	33.49543202	CS
52	2.51	7.79261099038	32.21	36.535	28.49	2910597	33.62479755	CS
156	0.68	1.99764982374	34.04	45.8	28.46	3666719	36.11391439	CS
260	9.88	39.7745571659	24.84	45.8	15.64	3816349	32.63789398	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714171200	34.72	0.24	0.70	34.68	35.275	34.56	3782634
1714084800	34.48	0.17	0.50	34.09	34.53	33.88	2653496
1713998400	34.31	0.18	0.53	33.95	34.455	33.68	1985935
1713912000	34.13	0.35	1.04	33.83	34.23	33.78	2662990
1713825600	33.78	0.21	0.63	33.72	33.92	33.424999	3521842
1713566400	33.57	0.17	0.51	33.56	33.76	33.42	2240879
1713480000	33.4	0.33	1.00	33.21	33.465	33	2051721
1713393600	33.07	0.03	0.09	33.1	33.32	32.89	1788587
1713307200	33.04	-0.52	-1.55	33.4	33.415	33	1844524
1713220800	33.56	-0.36	-1.06	34.16	34.23	33.335	2579432
1712961600	33.92	-0.69	-1.99	34.43	34.44	33.855	3202481
1712875200	34.61	-0.26	-0.75	35.1	35.1017	34.275	3044759
1712788800	34.87	-0.7	-1.97	34.77	35	34.6	3060197
1712702400	35.57	0.23	0.65	35.5	35.65	35.175	2634160
1712616000	35.34	0.57	1.64	34.89	35.38	34.77	2161647
1712356800	34.77	0.37	1.08	34.27	34.88	34.14	1788842
1712270400	34.4	-0.34	-0.98	35.11	35.13	34.33	2197681
1712184000	34.74	-0.05	-0.14	34.72	34.91	34.53	1640429
1712097600	34.79	-0.28	-0.80	34.87	35.01	34.72	2806025
1712011200	35.07	-0.54	-1.52	35.6	35.7	34.95	2928075
1711665600	35.61	0.71	2.03	35.18	35.665	35.1	3742646
1711579200	34.9	0.63	1.84	34.27	34.945	34.21	2748945
1711492800	34.27	-0.11	-0.32	34.38	34.53	34.2	2419202
1711406400	34.38	-0.21	-0.61	34.75	34.87	34.375	3064695
1711147200	34.59	-0.51	-1.45	34.97	35.11	34.54	3603068
1711060800	35.1	0.26	0.75	34.89	35.23	34.75	4046822
1710974400	34.84	0.15	0.43	34.64	35.05	34.48	2258066
1710888000	34.69	0.07	0.20	34.7	34.8	34.41	3372536
1710801600	34.62	-0.34	-0.97	34.78	34.96	34.545	2871286
1710542400	34.96	0.09	0.26	34.43	35.06	34.43	5648787
1710456000	34.87	-0.35	-0.99	35.04	35.17	34.47	3277756
1710369600	35.22	0.02	0.06	35.11	35.41	35.05	2910628
1710283200	35.2	0.09	0.26	35.07	35.36	34.89	2989146
1710196800	35.11	-0.01	-0.03	35.09	35.27	34.8297	2494683
1709941200	35.12	0.51	1.47	34.45	35.15	34.4	2938713
1709854800	34.61	-0.31	-0.89	35.06	35.1399	34.445	3415869
1709768400	34.92	0.05	0.14	35.03	35.09	34.74	2161661
1709682000	34.87	-0.54	-1.52	35.24	35.48	34.74	2744841
1709595600	35.41	0.87	2.52	34.6	35.44	34.37	3576249
1709336400	34.54	0.47	1.38	34.07	34.63	33.64	3719331
1709250000	34.07	0.42	1.25	33.91	34.135	33.775	5748806
1709163600	33.65	0.12	0.36	33.39	33.875	33.3801	3374342
1709077200	33.53	0.22	0.66	33.65	33.985	33.32	4418353
1708990800	33.31	0.03	0.09	33.229999	33.6	33.08	4209749
1708731600	33.28	0.16	0.48	33.13	33.49	32.935	4056954
1708645200	33.119999	-0.08	-0.24	33.36	33.39	33.03	2753388
1708558800	33.2	0.43	1.31	32.95	33.409999	32.689999	3451357
1708472400	32.77	0.07	0.21	32.59	32.95	32.4594	2749521
1708126800	32.7	-0.16	-0.49	32.58	32.905	32.38	2607045
1708040400	32.86	0.53	1.64	32.65	33.075	32.515	3113238
1707954000	32.33	0.07	0.22	32.729999	32.759999	32.049999	5885219
1707867600	32.259999	-0.64	-1.95	32.17	32.409999	31.975	4086090
1707781200	32.9	-0.17	-0.51	33.159999	33.299999	32.84	2836596
1707522000	33.07	0.38	1.16	32.619999	33.1	32.54	3026621
1707435600	32.689999	0.13	0.40	32.49	32.775	32.365	2090881
1707349200	32.56	-0.16	-0.49	32.89	32.89	32.33	2403044
1707262800	32.72	0.5	1.55	32.25	32.74	32.159999	3093988
1707176400	32.22	-0.8	-2.42	32.619999	32.619999	32.11	2836035
1706917200	33.02	-0.43	-1.29	33.009999	33.235	32.575	3369367
1706830800	33.45	0.52	1.58	32.799999	33.45	32.455	4823295
1706744400	32.93	-0.15	-0.45	33.33	33.66	32.865	4556158
1706658000	33.08	-0.24	-0.72	33.14	33.409999	33	4156790
1706571600	33.32	0.07	0.21	33.229999	33.479999	33.03	2970559

Invitation Homes

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions