Invitation Homes Inc (INVH)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.175 | 3.32578545146 | 35.33 | 36.915 | 35.15 | 2691805 | 35.89022218 | CS |
| 4 | 0.645 | 1.79866146124 | 35.86 | 36.915 | 34.8 | 3188900 | 35.72317792 | CS |
| 12 | 2.265 | 6.61507009346 | 34.24 | 36.915 | 33.48 | 3128421 | 35.20473211 | CS |
| 26 | 2.235 | 6.52173913043 | 34.27 | 36.915 | 31.975 | 3121644 | 34.52451111 | CS |
| 52 | 0.215 | 0.592449710664 | 36.29 | 36.915 | 28.49 | 3003696 | 33.90568354 | CS |
| 156 | -3.345 | -8.39397741531 | 39.85 | 45.8 | 28.46 | 3602661 | 35.98255307 | CS |
| 260 | 9.265 | 34.0124816446 | 27.24 | 45.8 | 15.64 | 3757150 | 33.08943536 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 36.28 | 0.36 | 1.00 | 35.96 | 36.43 | 35.93 | 1165949 |
| 1721428800 | 35.92 | 0 | 0.00 | 35.95 | 36.295 | 35.86 | 2779309 |
| 1721342400 | 35.92 | 0.17 | 0.48 | 35.62 | 36.3 | 35.46 | 3179669 |
| 1721256000 | 35.75 | -0.08 | -0.22 | 35.82 | 35.945 | 35.46 | 3130665 |
| 1721169600 | 35.83 | 0.55 | 1.56 | 35.33 | 35.9 | 35.15 | 3203433 |
| 1721083200 | 35.28 | -0.09 | -0.25 | 35.48 | 35.755 | 35.14 | 3507766 |
| 1720824000 | 35.37 | -0.07 | -0.20 | 35.56 | 35.63 | 35.24 | 5214557 |
| 1720737600 | 35.44 | -0.4 | -1.12 | 36.17 | 36.52 | 35.375 | 5972631 |
| 1720651200 | 35.84 | -0.26 | -0.72 | 36.31 | 36.31 | 35.63 | 2358638 |
| 1720564800 | 36.1 | -0.03 | -0.08 | 36.1 | 36.315 | 35.83 | 2296408 |
| 1720478400 | 36.13 | 0.09 | 0.25 | 36.05 | 36.34 | 35.93 | 2862556 |
| 1720219200 | 36.04 | 0.03 | 0.08 | 35.99 | 36.32 | 35.74 | 2567197 |
| 1720040640 | 36.01 | -0.04 | -0.11 | 36.07 | 36.24 | 35.9 | 1773350 |
| 1719960000 | 36.05 | 0.27 | 0.75 | 35.9 | 36.17 | 35.68 | 4133496 |
| 1719873600 | 35.78 | -0.11 | -0.31 | 35.92 | 36 | 35.43 | 4019756 |
| 1719614400 | 35.89 | 0.55 | 1.56 | 35.55 | 35.91 | 35.18 | 4817580 |
| 1719528000 | 35.34 | 0.23 | 0.66 | 34.88 | 35.35 | 34.8 | 2787454 |
| 1719441600 | 35.11 | -0.43 | -1.21 | 35.31 | 35.55 | 35.065 | 2838030 |
| 1719355200 | 35.54 | -0.31 | -0.86 | 35.86 | 35.92 | 35.37 | 1980664 |
| 1719268800 | 35.85 | 0.43 | 1.21 | 35.43 | 36.165 | 35.35 | 3184502 |
| 1719009600 | 35.42 | -0.17 | -0.48 | 35.86 | 35.89 | 35.31 | 5272282 |
| 1718923200 | 35.59 | -0.14 | -0.39 | 35.73 | 35.73 | 35.295 | 5270017 |
| 1718750400 | 35.73 | 0.22 | 0.62 | 35.63 | 35.79 | 35.555 | 3164531 |
| 1718664000 | 35.51 | 0.01 | 0.03 | 35.15 | 35.585 | 35.07 | 2368724 |
| 1718404800 | 35.5 | 0.47 | 1.34 | 34.95 | 35.52 | 34.79 | 4782995 |
| 1718318400 | 35.03 | -0.02 | -0.06 | 35.15 | 35.2 | 34.72 | 3664427 |
| 1718232000 | 35.05 | -0.05 | -0.14 | 35.77 | 35.94 | 35.01 | 2815253 |
| 1718145600 | 35.1 | -0.21 | -0.59 | 35.22 | 35.3 | 34.99 | 3338286 |
| 1718059200 | 35.31 | 0.3 | 0.86 | 34.95 | 35.375 | 34.75 | 3438141 |
| 1717800000 | 35.01 | 0.15 | 0.43 | 34.52 | 35.22 | 34.44 | 3871536 |
| 1717713600 | 34.86 | 0.13 | 0.37 | 34.53 | 34.91 | 34.44 | 1413790 |
| 1717627200 | 34.73 | -0.22 | -0.63 | 34.88 | 34.95 | 34.49 | 1470670 |
| 1717540800 | 34.95 | 0.25 | 0.72 | 34.66 | 35.175 | 34.65 | 3432903 |
| 1717454400 | 34.7 | -0.09 | -0.26 | 34.77 | 34.92 | 34.47 | 1555689 |
| 1717195200 | 34.79 | 0.76 | 2.23 | 34.24 | 34.83 | 34.03 | 3786100 |
| 1717108800 | 34.03 | 0.25 | 0.74 | 33.99 | 34.115 | 33.9 | 2706758 |
| 1717022400 | 33.78 | -0.29 | -0.85 | 33.63 | 33.82 | 33.52 | 2122889 |
| 1716936000 | 34.07 | -0.41 | -1.19 | 34.77 | 34.77 | 34.035 | 1952118 |
| 1716590400 | 34.48 | -0.04 | -0.12 | 34.59 | 34.68 | 34.41 | 1216230 |
| 1716504000 | 34.52 | -0.46 | -1.32 | 34.97 | 35.08 | 34.51 | 1802628 |
| 1716417600 | 34.98 | -0.2 | -0.57 | 35.11 | 35.555 | 34.87 | 1756446 |
| 1716331200 | 35.18 | -0.25 | -0.71 | 35.36 | 35.555 | 35.16 | 1377660 |
| 1716244800 | 35.43 | -0.02 | -0.06 | 35.43 | 35.635 | 35.31 | 1446588 |
| 1715985600 | 35.45 | 0.24 | 0.68 | 35.35 | 35.655 | 35.05 | 3348893 |
| 1715899200 | 35.21 | -0.44 | -1.23 | 35.69 | 35.8 | 35.18 | 2679007 |
| 1715812800 | 35.65 | 0.67 | 1.92 | 35.53 | 35.74 | 35.33 | 3114275 |
| 1715726400 | 34.98 | 0.23 | 0.66 | 35.01 | 35.12 | 34.565 | 2361284 |
| 1715640000 | 34.75 | -0.03 | -0.09 | 34.86 | 35.055 | 34.655 | 3943541 |
| 1715380800 | 34.78 | -0.2 | -0.57 | 35.08 | 35.15 | 34.75 | 1841552 |
| 1715294400 | 34.98 | 0.28 | 0.81 | 34.78 | 35.02 | 34.46 | 2143115 |
| 1715208000 | 34.7 | -0.28 | -0.80 | 34.88 | 35.035 | 34.69 | 2032628 |
| 1715121600 | 34.98 | 0.18 | 0.52 | 35 | 35.11 | 34.87 | 2392523 |
| 1715035200 | 34.8 | 0.41 | 1.19 | 34.64 | 34.9 | 34.35 | 6979646 |
| 1714776000 | 34.39 | -0.11 | -0.32 | 34.93 | 35.11 | 34.28 | 7163628 |
| 1714689600 | 34.5 | 0.42 | 1.23 | 34.41 | 34.5675 | 34.06 | 3783155 |
| 1714603200 | 34.08 | -0.12 | -0.35 | 34.52 | 34.615 | 33.479999 | 4370921 |
| 1714516800 | 34.2 | -0.38 | -1.10 | 34.24 | 34.655 | 34.1 | 4365539 |
| 1714430400 | 34.58 | -0.14 | -0.40 | 35.05 | 35.14 | 34.465 | 2606880 |
| 1714171200 | 34.72 | 0.24 | 0.70 | 34.68 | 35.275 | 34.56 | 3782634 |
| 1714084800 | 34.48 | 0.17 | 0.50 | 34.0717 | 34.53 | 33.905 | 2627385 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
