Invitation Homes Inc (INVH)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.36 | -4.11124546554 | 33.08 | 33.63 | 31.6 | 3219687 | 32.42443857 | CS |
| 4 | -2.04 | -6.04265402844 | 33.76 | 34.87 | 31.6 | 3057201 | 33.4098459 | CS |
| 12 | -3.55 | -10.0652112277 | 35.27 | 35.62 | 31.01 | 3344197 | 33.54036196 | CS |
| 26 | -4.01 | -11.2230618528 | 35.73 | 37.8 | 31.01 | 3583496 | 34.73071244 | CS |
| 52 | -2.74 | -7.95124782356 | 34.46 | 37.8 | 31.01 | 3311443 | 34.48930672 | CS |
| 156 | -10.74 | -25.2943947244 | 42.46 | 45.8 | 28.46 | 3600326 | 35.14821004 | CS |
| 260 | 2.82 | 9.75778546713 | 28.9 | 45.8 | 15.64 | 3682910 | 33.60121192 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651600 | 31.72 | 0.11 | 0.35 | 31.64 | 32.424999 | 31.64 | 5934233 |
| 1734565200 | 31.61 | -0.79 | -2.44 | 32.305 | 32.7 | 31.6 | 5934209 |
| 1734478800 | 32.4 | -0.73 | -2.20 | 32.72 | 32.869999 | 32.381 | 3132519 |
| 1734392400 | 33.13 | 0.06 | 0.18 | 32.96 | 33.63 | 32.93 | 2073301 |
| 1734133200 | 33.07 | -0.11 | -0.33 | 33.25 | 33.38 | 32.92 | 1664767 |
| 1734046800 | 33.18 | -0.11 | -0.33 | 33.18 | 33.509999 | 33.11 | 3130200 |
| 1733960400 | 33.29 | -0.02 | -0.06 | 33.4 | 33.57 | 33.09 | 2987939 |
| 1733874000 | 33.31 | -0.37 | -1.10 | 33.73 | 33.815 | 33.28 | 3103140 |
| 1733787600 | 33.68 | 0.19 | 0.57 | 33.35 | 33.75 | 33.299999 | 2337917 |
| 1733528400 | 33.49 | -0.09 | -0.27 | 33.6 | 33.7 | 33.35 | 1855263 |
| 1733442000 | 33.58 | -0.36 | -1.06 | 33.65 | 33.79 | 33.35 | 3401366 |
| 1733355600 | 33.94 | 0.35 | 1.04 | 33.63 | 34 | 33.59 | 2788992 |
| 1733269200 | 33.59 | -0.31 | -0.91 | 34 | 34 | 33.54 | 2562161 |
| 1733182800 | 33.9 | -0.35 | -1.02 | 34.22 | 34.275 | 33.7175 | 2359280 |
| 1732917840 | 34.25 | -0.36 | -1.04 | 34.62 | 34.87 | 34.25 | 2121525 |
| 1732750800 | 34.61 | 0.45 | 1.32 | 34.48 | 34.715 | 34.33 | 1991742 |
| 1732664400 | 34.16 | 0.32 | 0.95 | 33.94 | 34.32 | 33.725 | 2520467 |
| 1732578000 | 33.84 | -0.04 | -0.12 | 33.99 | 34.275 | 33.69 | 8666669 |
| 1732318800 | 33.88 | 0.06 | 0.18 | 33.915 | 34.09 | 33.76 | 2112369 |
| 1732232400 | 33.82 | 0.12 | 0.36 | 33.76 | 33.93 | 33.509999 | 2897218 |
| 1732146000 | 33.7 | -0.33 | -0.97 | 33.85 | 34.07 | 33.54 | 3057248 |
| 1732059600 | 34.03 | -0.12 | -0.35 | 33.91 | 34.175 | 33.62 | 1978255 |
| 1731973200 | 34.15 | 0.36 | 1.07 | 33.75 | 34.165 | 33.57 | 2194131 |
| 1731714000 | 33.79 | 0.25 | 0.75 | 33.52 | 33.84 | 33.42 | 2572890 |
| 1731627600 | 33.54 | -0.37 | -1.09 | 33.77 | 33.875 | 33.479999 | 2827354 |
| 1731541200 | 33.91 | 0.48 | 1.44 | 33.75 | 34.11 | 33.71 | 3194836 |
| 1731454800 | 33.43 | -0.4 | -1.18 | 33.76 | 34.09 | 33.409999 | 3234492 |
| 1731368400 | 33.83 | 0.13 | 0.39 | 33.68 | 34.19 | 33.6 | 2770052 |
| 1731109200 | 33.7 | 0.4 | 1.20 | 33.36 | 33.94 | 33.299999 | 3461016 |
| 1731022800 | 33.299999 | -0.06 | -0.18 | 33.29 | 33.57 | 32.924999 | 4878303 |
| 1730936400 | 33.36 | 1.1 | 3.41 | 32.59 | 33.52 | 32.54 | 6346383 |
| 1730850000 | 32.259999 | 0.47 | 1.48 | 31.63 | 32.27 | 31.58 | 3382673 |
| 1730763600 | 31.79 | 0.39 | 1.24 | 31.36 | 31.8 | 31.22 | 4540778 |
| 1730500800 | 31.4 | -0.01 | -0.03 | 31.65 | 31.82 | 31.01 | 3988536 |
| 1730414400 | 31.41 | -1.82 | -5.48 | 32.39 | 32.505 | 31.4 | 7297935 |
| 1730328000 | 33.229999 | 0.02 | 0.06 | 33.2 | 33.479999 | 32.619999 | 5950252 |
| 1730241600 | 33.21 | -0.35 | -1.04 | 33.53 | 33.69 | 33.14 | 2804731 |
| 1730155200 | 33.56 | -0.04 | -0.12 | 33.89 | 33.9588 | 33.409999 | 3940684 |
| 1729896000 | 33.6 | -0.72 | -2.10 | 34.49 | 34.55 | 33.6 | 3035627 |
| 1729809600 | 34.32 | -0.39 | -1.12 | 34.84 | 34.92 | 34.275 | 3059843 |
| 1729723200 | 34.71 | 0.69 | 2.03 | 34.12 | 34.87 | 34.03 | 2811370 |
| 1729636800 | 34.02 | 0.31 | 0.92 | 33.77 | 34.22 | 33.73 | 1642425 |
| 1729550400 | 33.71 | -0.42 | -1.23 | 33.99 | 34.11 | 33.57 | 3217405 |
| 1729291200 | 34.13 | -0.04 | -0.12 | 34.32 | 34.39 | 34.03 | 2284643 |
| 1729204800 | 34.17 | -0.07 | -0.20 | 34.16 | 34.28 | 34 | 2591262 |
| 1729118400 | 34.24 | 0.78 | 2.33 | 33.47 | 34.28 | 33.42 | 2837257 |
| 1729032000 | 33.46 | -0.3 | -0.89 | 33.93 | 34.05 | 33.4 | 3665065 |
| 1728945600 | 33.76 | 0.01 | 0.03 | 33.61 | 33.935 | 33.45 | 2187935 |
| 1728686400 | 33.75 | 0.21 | 0.63 | 33.71 | 33.875 | 33.409999 | 2079907 |
| 1728600000 | 33.54 | 0.27 | 0.81 | 33.439999 | 34.1 | 33.38 | 4206814 |
| 1728513600 | 33.27 | 0.08 | 0.24 | 33.119999 | 33.46 | 33.049999 | 3268608 |
| 1728427200 | 33.189999 | -0.81 | -2.38 | 33.955 | 34 | 33.07 | 5019551 |
| 1728340800 | 34 | -0.54 | -1.56 | 34.28 | 34.28 | 33.84 | 3062110 |
| 1728081600 | 34.54 | 0.39 | 1.14 | 34.03 | 34.63 | 33.99 | 3745530 |
| 1727995200 | 34.15 | -0.23 | -0.67 | 34.33 | 34.33 | 33.98 | 2092746 |
| 1727908800 | 34.38 | -0.31 | -0.89 | 34.41 | 34.64 | 34.205 | 2542995 |
| 1727822400 | 34.69 | -0.57 | -1.62 | 35.44 | 35.45 | 34.64 | 3196406 |
| 1727735520 | 35.26 | 0.26 | 0.74 | 34.79 | 35.31 | 34.78 | 5187217 |
| 1727476800 | 35 | -0.01 | -0.03 | 35.38 | 35.42 | 34.94 | 4451745 |
| 1727390400 | 35.01 | -0.57 | -1.60 | 35.27 | 35.62 | 34.925 | 3727979 |
| 1727304000 | 35.58 | 0.03 | 0.08 | 35.7 | 36.09 | 35.4 | 4997953 |
| 1727217600 | 35.55 | -0.95 | -2.60 | 35.38 | 36.2471 | 34.81 | 8762940 |
| 1727131200 | 36.5 | 0.46 | 1.28 | 36.34 | 36.75 | 36.15 | 14090567 |
| 1726872000 | 36.04 | 0 | 0.00 | 35.83 | 36.09 | 35.49 | 8098638 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
