Invitation Homes Inc Historical Data - INVH | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Invitation Homes Inc (INVH)

32.14

0.42

(1.32%)

Closed December 22 4:00PM

Delayed by 15 minutes

32.14

0.00

(0.00%)

After Hours: 7:02PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.11	-3.33834586466	33.25	33.63	31.6	3747806	32.07477504	CS
4	-1.775	-5.23367241633	33.915	34.87	31.6	3193582	33.22584222	CS
12	-3.24	-9.15771622386	35.38	35.45	31.01	3359022	33.45836438	CS
26	-3.59	-10.0475790652	35.73	37.8	31.01	3578794	34.70128289	CS
52	-2.31	-6.7053701016	34.45	37.8	31.01	3311548	34.47490613	CS
156	-10.32	-24.3052284503	42.46	45.8	28.46	3601734	35.1394023	CS
260	2.77	9.43139257746	29.37	45.8	15.64	3680200	33.6020714	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734738000	32.14	0.42	1.32	31.875	32.53	31.85	8932518
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

Invitation Homes

Vontobel Financial Produ...

Vontobel Financial Produ...

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