Invitation Homes (NYSE:INVH) Price Performance
- 1 Month
Performance - -17.10%
- 3 Month
Performance - -7.61%
- Year-To-Date
Performance - -21.31%
Invitation Homes (NYSE INVH) Stock Chart for Thursday, May, 19, 2022
Charts Provided by TradingView.
Invitation Homes (NYSE:INVH) Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|
05/18/2022 | $36.85 | $35.68 -3.18% | $37.01 | $35.57 | 2.88 million shs | $21.78 billion |
05/17/2022 | $36.46 | $36.85 +1.07% | $37.06 | $36.37 | 2.63 million shs | $22.49 billion |
05/16/2022 | $36.92 | $36.46 -1.25% | $37.19 | $36.40 | 2.21 million shs | $22.25 billion |
05/13/2022 | $35.87 | $36.92 +2.93% | $36.93 | $35.81 | 2.69 million shs | $22.53 billion |
05/12/2022 | $35.83 | $35.87 +0.11% | $36.26 | $35.57 | 3.51 million shs | $21.89 billion |
05/11/2022 | $35.85 | $35.83 -0.06% | $36.65 | $35.67 | 3.39 million shs | $21.87 billion |
05/10/2022 | $35.82 | $35.85 +0.08% | $36.58 | $35.25 | 3.91 million shs | $21.88 billion |
05/09/2022 | $37.99 | $35.82 -5.71% | $37.45 | $35.77 | 3.39 million shs | $21.86 billion |
05/06/2022 | $38.12 | $37.99 -0.34% | $38.51 | $37.22 | 4.31 million shs | $23.19 billion |
05/05/2022 | $38.75 | $38.12 -1.63% | $38.99 | $37.80 | 3.72 million shs | $23.27 billion |
|
05/04/2022 | $38.48 | $38.75 +0.70% | $38.98 | $37.70 | 3.69 million shs | $23.57 billion |
05/03/2022 | $38.39 | $38.48 +0.23% | $39.03 | $38.26 | 2.69 million shs | $23.40 billion |
05/02/2022 | $39.82 | $38.39 -3.59% | $39.95 | $37.50 | 5.08 million shs | $23.35 billion |
04/29/2022 | $41.20 | $39.82 -3.35% | $41.11 | $39.67 | 7.90 million shs | $24.22 billion |
04/28/2022 | $41.71 | $41.20 -1.22% | $41.99 | $39.89 | 5.03 million shs | $25.06 billion |
04/27/2022 | $42.01 | $41.71 -0.71% | $42.47 | $41.68 | 3.58 million shs | $25.37 billion |
04/26/2022 | $42.81 | $42.01 -1.87% | $42.98 | $41.97 | 2.58 million shs | $25.55 billion |
04/25/2022 | $43.08 | $42.81 -0.63% | $43.25 | $42.23 | 3.81 million shs | $26.04 billion |
04/22/2022 | $43.76 | $43.08 -1.55% | $43.78 | $43.04 | 3.25 million shs | $26.20 billion |
04/21/2022 | $43.91 | $43.76 -0.34% | $44.36 | $43.70 | 3.74 million shs | $26.61 billion |
04/20/2022 | $43.04 | $43.91 +2.02% | $44.16 | $43.37 | 5.42 million shs | $26.71 billion |
04/19/2022 | $41.69 | $43.04 +3.24% | $43.10 | $41.96 | 3.38 million shs | $26.18 billion |
04/18/2022 | $41.95 | $41.69 -0.62% | $42.19 | $41.48 | 3.00 million shs | $25.36 billion |
04/15/2022 | $41.95 | $41.95 | $42.16 | $41.60 | 3.19 million shs | $25.51 billion |
04/14/2022 | $41.83 | $41.95 +0.29% | $42.16 | $41.60 | 3.18 million shs | $25.51 billion |
04/13/2022 | $41.42 | $41.83 +0.99% | $41.87 | $41.23 | 3.31 million shs | $25.44 billion |
04/12/2022 | $41.05 | $41.42 +0.90% | $41.68 | $40.72 | 5.15 million shs | $25.19 billion |
04/11/2022 | $41.26 | $41.05 -0.51% | $41.39 | $40.87 | 4.53 million shs | $24.97 billion |
04/08/2022 | $40.76 | $41.26 +1.23% | $41.45 | $40.62 | 7.66 million shs | $25.07 billion |
04/07/2022 | $40.88 | $40.76 -0.29% | $40.99 | $40.07 | 4.56 million shs | $24.77 billion |
04/06/2022 | $40.23 | $40.88 +1.62% | $40.96 | $39.92 | 4.75 million shs | $24.84 billion |
04/05/2022 | $40.36 | $40.23 -0.32% | $40.90 | $40.02 | 4.75 million shs | $24.45 billion |
04/04/2022 | $41.04 | $40.36 -1.66% | $41.09 | $40.08 | 2.31 million shs | $24.52 billion |
04/01/2022 | $40.18 | $41.04 +2.14% | $41.10 | $40.16 | 3.00 million shs | $24.94 billion |
03/31/2022 | $40.91 | $40.18 -1.78% | $41.24 | $40.17 | 4.75 million shs | $24.42 billion |
03/30/2022 | $41.48 | $40.91 -1.37% | $41.24 | $40.67 | 3.83 million shs | $24.86 billion |
03/29/2022 | $40.47 | $41.48 +2.50% | $41.58 | $40.63 | 7.60 million shs | $25.21 billion |
03/28/2022 | $40.47 | $40.47 | $40.93 | $40.20 | 4.24 million shs | $24.59 billion |
03/25/2022 | $40.09 | $40.47 +0.95% | $40.49 | $39.77 | 2.94 million shs | $24.59 billion |
03/24/2022 | $39.66 | $40.09 +1.08% | $40.15 | $39.57 | 3.45 million shs | $24.36 billion |
03/23/2022 | $40.39 | $39.66 -1.81% | $40.40 | $39.56 | 2.82 million shs | $24.10 billion |
03/22/2022 | $40.56 | $40.39 -0.42% | $40.92 | $40.30 | 2.70 million shs | $24.54 billion |
03/21/2022 | $40.69 | $40.56 -0.32% | $41.11 | $40.29 | 4.57 million shs | $24.65 billion |
03/18/2022 | $40.70 | $40.69 -0.02% | $40.86 | $39.75 | 6.00 million shs | $24.73 billion |
03/18/2022 | $40.70 | $40.69 -0.02% | $40.86 | $39.75 | 6.00 million shs | $24.73 billion |
03/17/2022 | $39.80 | $40.70 +2.26% | $40.74 | $39.56 | 3.25 million shs | $24.73 billion |
03/16/2022 | $39.50 | $39.80 +0.76% | $40.36 | $39.01 | 4.72 million shs | $24.18 billion |
03/15/2022 | $39.10 | $39.50 +1.02% | $39.76 | $39.21 | 2.78 million shs | $24.00 billion |
03/14/2022 | $39.45 | $39.10 -0.89% | $40.02 | $38.90 | 4.58 million shs | $23.76 billion |
03/11/2022 | $39.41 | $39.45 +0.10% | $40.18 | $39.31 | 5.34 million shs | $23.97 billion |
03/10/2022 | $39.37 | $39.41 +0.10% | $39.48 | $38.87 | 2.72 million shs | $23.95 billion |
03/09/2022 | $38.62 | $39.37 +1.94% | $40.06 | $39.00 | 4.78 million shs | $23.92 billion |
03/08/2022 | $38.26 | $38.62 +0.94% | $39.13 | $37.99 | 9.97 million shs | $23.47 billion |
03/07/2022 | $39.20 | $38.26 -2.40% | $39.34 | $38.21 | 6.34 million shs | $23.25 billion |
03/04/2022 | $38.65 | $39.20 +1.42% | $39.27 | $37.20 | 5.26 million shs | $23.82 billion |
03/03/2022 | $38.90 | $38.65 -0.64% | $39.27 | $38.52 | 8.30 million shs | $23.49 billion |
03/02/2022 | $37.45 | $38.90 +3.87% | $39.18 | $37.67 | 6.39 million shs | $23.21 billion |
03/01/2022 | $37.80 | $37.45 -0.93% | $37.95 | $37.07 | 6.20 million shs | $22.35 billion |
02/28/2022 | $39.04 | $37.80 -3.18% | $38.66 | $37.52 | 7.07 million shs | $22.56 billion |
02/25/2022 | $37.26 | $39.04 +4.78% | $39.09 | $37.22 | 7.05 million shs | $23.30 billion |
02/24/2022 | $37.42 | $37.26 -0.43% | $37.62 | $36.15 | 15.66 million shs | $22.24 billion |
02/23/2022 | $38.80 | $37.42 -3.56% | $39.32 | $37.40 | 7.74 million shs | $22.33 billion |
02/22/2022 | $38.62 | $38.80 +0.47% | $39.18 | $37.97 | 6.79 million shs | $23.15 billion |
02/21/2022 | $38.62 | $38.62 | $39.30 | $38.36 | 7.94 million shs | $23.05 billion |
02/18/2022 | $39.28 | $38.62 -1.68% | $39.30 | $38.36 | 7.94 million shs | $23.05 billion |