NYSE - Nasdaq Real Time Price USD

Invitation Homes Inc. (INVH)

34.05

+0.65

+(1.95%)

At close: April 22 at 4:00:02 PM EDT

34.56

+0.51

+(1.50%)

Pre-Market: 7:32:30 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 22, 2025	33.76	34.20	33.72	34.05	34.05	2,336,900
Apr 21, 2025	33.43	33.65	32.90	33.40	33.40	2,072,200
Apr 17, 2025	33.12	34.01	33.03	33.62	33.62	2,561,800
Apr 16, 2025	32.97	33.48	32.86	33.04	33.04	3,198,100
Apr 15, 2025	32.87	33.07	32.59	32.97	32.97	4,998,800
Apr 14, 2025	32.25	32.88	32.25	32.70	32.70	3,485,500
Apr 11, 2025	31.55	32.18	30.83	32.12	32.12	3,768,200
Apr 10, 2025	31.95	32.45	30.78	31.64	31.64	3,461,700
Apr 9, 2025	29.91	32.37	29.37	32.27	32.27	5,029,400
Apr 8, 2025	31.96	32.16	30.10	30.53	30.53	3,600,600
Apr 7, 2025	32.67	32.94	30.96	31.44	31.44	5,098,400
Apr 4, 2025	33.78	34.13	32.44	32.54	32.54	4,671,900
Apr 3, 2025	34.35	34.72	33.88	33.99	33.99	2,766,900
Apr 2, 2025	34.59	34.81	34.34	34.63	34.63	3,360,500
Apr 1, 2025	34.82	34.88	34.22	34.55	34.55	2,798,400
Mar 31, 2025	34.63	35.10	34.48	34.85	34.85	5,228,100
Mar 28, 2025	34.39	34.55	34.04	34.47	34.47	2,924,300
Mar 27, 2025	0.29 Dividend
Mar 27, 2025	34.11	34.72	34.06	34.16	34.16	2,453,400
Mar 26, 2025	34.21	34.41	34.06	34.37	34.08	2,000,000
Mar 25, 2025	34.27	34.53	33.91	34.07	33.78	2,953,500
Mar 24, 2025	34.09	34.38	33.90	34.24	33.95	3,289,800
Mar 21, 2025	34.07	34.40	33.81	33.87	33.58	5,621,900
Mar 20, 2025	34.00	34.22	33.64	34.04	33.75	3,201,300
Mar 19, 2025	33.89	34.11	33.59	33.85	33.56	2,327,600
Mar 18, 2025	33.85	34.13	33.66	34.04	33.75	3,400,900
Mar 17, 2025	33.41	34.06	33.24	33.81	33.52	2,299,600
Mar 14, 2025	33.15	33.51	32.80	33.48	33.20	2,861,400
Mar 13, 2025	33.19	33.46	32.81	32.89	32.61	3,393,400
Mar 12, 2025	33.71	33.97	33.02	33.10	32.82	2,246,900
Mar 11, 2025	34.44	34.51	33.47	33.88	33.59	3,699,900
Mar 10, 2025	34.16	34.96	34.10	34.26	33.97	4,225,500
Mar 7, 2025	33.82	34.60	33.76	34.19	33.90	3,736,400
Mar 6, 2025	33.76	34.04	33.27	33.79	33.50	3,672,200
Mar 5, 2025	33.59	34.17	33.51	34.07	33.78	3,295,800
Mar 4, 2025	34.56	34.71	33.86	33.89	33.60	3,502,200
Mar 3, 2025	33.99	34.53	33.76	34.37	34.08	3,309,100
Feb 28, 2025	33.50	34.69	33.50	34.01	33.72	6,897,500
Feb 27, 2025	31.64	33.54	30.82	33.32	33.04	6,304,500
Feb 26, 2025	32.01	32.18	31.53	31.57	31.30	2,840,700
Feb 25, 2025	31.80	32.38	31.80	32.10	31.83	2,969,700
Feb 24, 2025	31.94	32.10	31.75	31.78	31.51	2,091,500
Feb 21, 2025	32.20	32.30	31.50	31.89	31.62	3,260,600
Feb 20, 2025	31.73	32.31	31.70	32.24	31.97	1,836,300
Feb 19, 2025	31.78	31.98	31.60	31.75	31.48	2,231,000
Feb 18, 2025	31.41	31.92	31.32	31.90	31.63	2,510,500
Feb 14, 2025	31.96	32.10	31.42	31.43	31.16	2,332,400
Feb 13, 2025	31.55	32.01	31.51	31.83	31.56	1,657,700
Feb 12, 2025	31.09	31.69	31.08	31.51	31.24	2,326,600
Feb 11, 2025	31.35	31.56	31.15	31.56	31.29	3,216,100
Feb 10, 2025	31.73	31.77	31.36	31.67	31.40	1,006,700
Feb 7, 2025	31.68	31.76	31.33	31.62	31.35	1,476,000
Feb 6, 2025	31.66	31.76	31.40	31.61	31.34	1,511,200
Feb 5, 2025	31.56	31.65	31.34	31.52	31.25	2,099,000
Feb 4, 2025	30.85	31.45	30.71	31.30	31.04	2,387,500
Feb 3, 2025	30.92	31.29	30.60	31.05	30.79	2,333,800
Jan 31, 2025	30.86	31.42	30.86	31.15	30.89	3,410,000
Jan 30, 2025	30.99	31.31	30.67	30.99	30.73	2,734,900
Jan 29, 2025	31.04	31.18	30.56	30.67	30.41	2,318,600
Jan 28, 2025	31.07	31.34	30.95	31.09	30.83	3,028,600
Jan 27, 2025	30.58	31.31	30.58	31.05	30.79	3,822,600
Jan 24, 2025	30.49	30.81	30.33	30.51	30.25	2,719,600
Jan 23, 2025	30.84	30.84	30.28	30.52	30.26	4,120,300
Jan 22, 2025	31.00	31.06	30.65	30.74	30.48	2,629,500
Jan 21, 2025	31.14	31.48	30.88	31.20	30.94	2,783,100
Jan 17, 2025	31.04	31.41	31.01	31.32	31.06	3,682,100
Jan 16, 2025	30.55	31.12	30.33	31.08	30.82	5,424,900
Jan 15, 2025	31.70	31.72	30.46	30.50	30.24	3,880,600
Jan 14, 2025	30.94	31.18	30.83	30.93	30.67	3,243,200
Jan 13, 2025	30.33	30.96	30.18	30.94	30.68	3,319,800
Jan 10, 2025	30.13	30.68	30.13	30.28	30.02	3,806,000
Jan 8, 2025	30.92	30.92	30.37	30.67	30.41	3,209,700
Jan 7, 2025	31.45	31.50	30.78	30.96	30.70	3,226,800
Jan 6, 2025	31.93	32.00	31.16	31.19	30.93	2,449,600
Jan 3, 2025	31.49	31.98	31.37	31.93	31.66	1,919,500
Jan 2, 2025	31.95	31.99	31.40	31.43	31.16	2,349,000
Dec 31, 2024	32.11	32.11	31.65	31.97	31.70	2,905,800
Dec 30, 2024	31.87	31.95	31.54	31.83	31.56	1,799,000
Dec 27, 2024	32.07	32.39	31.96	32.10	31.83	1,578,100
Dec 26, 2024	0.29 Dividend
Dec 26, 2024	32.17	32.50	32.02	32.29	32.02	1,268,000
Dec 24, 2024	32.13	32.62	32.07	32.62	32.06	1,061,800
Dec 23, 2024	32.01	32.29	31.88	32.23	31.67	2,181,200
Dec 20, 2024	31.73	32.53	31.72	32.14	31.59	10,158,100
Dec 19, 2024	31.62	32.42	31.58	31.72	31.17	5,965,300
Dec 18, 2024	32.31	32.70	31.60	31.61	31.06	5,974,500
Dec 17, 2024	32.66	32.88	32.38	32.40	31.84	3,196,700
Dec 16, 2024	33.00	33.63	32.93	33.13	32.56	1,961,700
Dec 13, 2024	33.15	33.38	32.92	33.07	32.50	1,687,800
Dec 12, 2024	33.08	33.51	33.08	33.18	32.61	3,151,700
Dec 11, 2024	33.39	33.57	33.09	33.29	32.72	3,006,800
Dec 10, 2024	33.83	33.87	33.28	33.31	32.74	3,129,400
Dec 9, 2024	33.45	33.75	33.30	33.68	33.10	2,360,800
Dec 6, 2024	33.66	33.71	33.35	33.49	32.91	1,876,200
Dec 5, 2024	33.61	33.79	33.35	33.58	33.00	3,290,400
Dec 4, 2024	33.62	34.00	33.46	33.94	33.35	2,840,900
Dec 3, 2024	33.92	34.02	33.54	33.59	33.01	2,588,400
Dec 2, 2024	34.22	34.28	33.72	33.90	33.32	2,359,500
Nov 29, 2024	34.61	34.87	34.25	34.25	33.66	2,162,200
Nov 27, 2024	34.48	34.72	34.33	34.61	34.01	1,993,000
Nov 26, 2024	33.89	34.32	33.72	34.16	33.57	2,538,800
Nov 25, 2024	33.99	34.28	33.69	33.84	33.26	8,702,000
Nov 22, 2024	33.93	34.09	33.76	33.88	33.30	2,127,600
Nov 21, 2024	33.76	33.93	33.51	33.82	33.24	2,912,100
Nov 20, 2024	33.84	34.07	33.54	33.70	33.12	3,086,600
Nov 19, 2024	33.98	34.17	33.62	34.03	33.44	1,987,700
Nov 18, 2024	33.75	34.17	33.50	34.15	33.56	2,195,300
Nov 15, 2024	33.44	33.84	33.38	33.79	33.21	2,710,200
Nov 14, 2024	33.81	33.88	33.48	33.54	32.96	2,838,700
Nov 13, 2024	33.79	34.11	33.71	33.91	33.32	3,205,100
Nov 12, 2024	33.76	34.09	33.41	33.43	32.85	3,236,900
Nov 11, 2024	33.68	34.19	33.60	33.83	33.25	2,770,300
Nov 8, 2024	33.40	33.94	33.30	33.70	33.12	3,474,200
Nov 7, 2024	33.31	33.57	32.92	33.30	32.73	4,906,100
Nov 6, 2024	32.65	33.52	32.36	33.36	32.78	6,394,700
Nov 5, 2024	31.66	32.27	31.58	32.26	31.70	3,404,800
Nov 4, 2024	31.36	31.80	31.22	31.79	31.24	4,548,100
Nov 1, 2024	31.48	31.82	31.01	31.40	30.86	3,993,100
Oct 31, 2024	32.09	32.51	31.40	31.41	30.87	7,337,800
Oct 30, 2024	33.18	33.48	32.62	33.23	32.66	5,985,300
Oct 29, 2024	33.41	33.69	33.14	33.21	32.64	2,830,700
Oct 28, 2024	33.81	33.96	33.41	33.56	32.98	3,969,300
Oct 25, 2024	34.49	34.55	33.60	33.60	33.02	3,035,600
Oct 24, 2024	34.84	34.84	34.28	34.32	33.73	3,062,900
Oct 23, 2024	34.12	34.87	34.03	34.71	34.11	2,812,800
Oct 22, 2024	33.78	34.22	33.73	34.02	33.43	1,660,500
Oct 21, 2024	33.99	34.11	33.57	33.71	33.13	3,217,300
Oct 18, 2024	34.32	34.39	34.03	34.13	33.54	2,284,600
Oct 17, 2024	34.16	34.28	34.00	34.17	33.58	2,591,300
Oct 16, 2024	33.47	34.28	33.42	34.24	33.65	2,837,300
Oct 15, 2024	33.93	34.05	33.40	33.46	32.88	3,665,100
Oct 14, 2024	33.61	33.94	33.45	33.76	33.18	2,187,900
Oct 11, 2024	33.71	33.88	33.41	33.75	33.17	2,086,600
Oct 10, 2024	33.23	34.10	33.19	33.54	32.96	4,261,600
Oct 9, 2024	33.12	33.46	33.05	33.27	32.70	3,268,600
Oct 8, 2024	34.12	34.18	33.07	33.19	32.62	5,158,600
Oct 7, 2024	34.28	34.34	33.84	34.00	33.41	3,082,300
Oct 4, 2024	34.04	34.63	33.88	34.54	33.94	3,808,800
Oct 3, 2024	34.43	34.47	33.98	34.15	33.56	2,108,600
Oct 2, 2024	34.31	34.64	34.21	34.38	33.79	2,596,800
Oct 1, 2024	35.44	35.45	34.64	34.69	34.09	3,259,500
Sep 30, 2024	34.79	35.31	34.74	35.26	34.65	5,196,300
Sep 27, 2024	35.38	35.42	34.94	35.00	34.40	4,452,500
Sep 26, 2024	0.28 Dividend
Sep 26, 2024	35.27	35.62	34.92	35.01	34.41	3,744,100
Sep 25, 2024	35.70	36.09	35.40	35.58	34.69	4,998,000
Sep 24, 2024	35.38	36.25	34.81	35.55	34.66	8,762,900
Sep 23, 2024	36.34	36.75	36.15	36.50	35.59	14,090,600
Sep 20, 2024	35.83	36.09	35.49	36.04	35.14	8,099,400
Sep 19, 2024	36.13	36.31	35.88	36.04	35.14	4,739,700
Sep 18, 2024	36.16	36.63	35.79	35.86	34.96	3,282,400
Sep 17, 2024	36.78	36.79	36.04	36.11	35.21	3,688,100
Sep 16, 2024	37.12	37.24	36.65	36.77	35.85	3,731,000
Sep 13, 2024	36.55	37.05	36.42	37.02	36.09	2,814,100
Sep 12, 2024	35.92	36.35	35.75	36.28	35.37	4,151,000
Sep 11, 2024	35.63	36.05	35.22	36.00	35.10	3,991,800
Sep 10, 2024	35.81	36.13	35.58	36.09	35.19	2,623,600
Sep 9, 2024	35.80	35.94	35.50	35.69	34.80	4,161,100
Sep 6, 2024	36.90	36.93	35.49	35.95	35.05	4,828,800
Sep 5, 2024	37.49	37.70	37.19	37.28	36.35	2,657,200
Sep 4, 2024	37.46	37.80	36.98	37.22	36.29	2,726,900
Sep 3, 2024	36.67	37.44	36.67	37.27	36.34	3,287,500
Aug 30, 2024	36.46	36.89	36.33	36.84	35.92	2,477,800
Aug 29, 2024	36.49	36.49	36.14	36.22	35.31	1,821,000
Aug 28, 2024	36.39	36.65	36.25	36.45	35.54	2,001,200
Aug 27, 2024	35.66	36.45	35.52	36.39	35.48	2,603,300
Aug 26, 2024	36.19	36.30	35.63	35.83	34.93	2,159,700
Aug 23, 2024	35.99	36.28	35.85	36.15	35.25	2,181,500
Aug 22, 2024	36.05	36.07	35.75	35.94	35.04	1,807,400
Aug 21, 2024	35.85	36.01	35.59	35.99	35.09	1,660,300
Aug 20, 2024	35.68	35.81	35.56	35.68	34.79	1,722,500
Aug 19, 2024	35.50	35.70	35.30	35.63	34.74	1,883,500
Aug 16, 2024	35.21	35.37	34.94	35.28	34.40	2,873,600
Aug 15, 2024	35.10	35.46	34.85	35.26	34.38	2,957,200
Aug 14, 2024	35.32	35.51	35.09	35.12	34.24	2,691,000
Aug 13, 2024	35.49	35.54	35.18	35.27	34.39	3,132,500
Aug 12, 2024	35.45	35.57	35.01	35.25	34.37	2,001,200
Aug 9, 2024	35.64	35.83	35.33	35.69	34.80	2,671,600
Aug 8, 2024	35.25	35.56	35.06	35.45	34.56	2,953,400
Aug 7, 2024	35.66	36.15	35.15	35.22	34.34	3,599,000
Aug 6, 2024	34.70	36.06	34.69	35.59	34.70	3,353,600
Aug 5, 2024	34.93	35.51	34.63	34.67	33.80	3,343,400
Aug 2, 2024	35.62	36.12	35.31	35.59	34.70	4,597,300
Aug 1, 2024	35.59	35.75	35.12	35.53	34.64	4,152,500
Jul 31, 2024	35.08	35.74	34.95	35.27	34.39	5,831,800
Jul 30, 2024	34.41	35.08	34.21	34.99	34.12	4,679,000
Jul 29, 2024	34.05	34.51	33.86	34.28	33.42	3,764,800
Jul 26, 2024	33.53	34.36	33.23	34.07	33.22	7,097,600
Jul 25, 2024	33.49	34.63	32.83	33.20	32.37	12,325,700
Jul 24, 2024	36.80	36.80	35.91	35.97	35.07	3,941,900
Jul 23, 2024	36.45	36.92	36.18	36.49	35.58	3,914,000
Jul 22, 2024	35.96	36.43	35.93	36.30	35.39	2,476,900
Jul 19, 2024	36.12	36.29	35.86	35.92	35.02	2,946,700
Jul 18, 2024	35.62	36.30	35.46	35.92	35.02	3,179,600
Jul 17, 2024	35.76	35.94	35.46	35.75	34.86	3,158,200
Jul 16, 2024	35.33	35.90	35.15	35.83	34.93	3,203,400
Jul 15, 2024	35.48	35.76	35.14	35.28	34.40	3,507,800
Jul 12, 2024	35.56	35.63	35.24	35.37	34.49	5,214,600
Jul 11, 2024	36.17	36.52	35.38	35.44	34.55	6,060,600
Jul 10, 2024	36.31	36.31	35.63	35.84	34.94	2,358,600
Jul 9, 2024	36.10	36.31	35.83	36.10	35.20	2,296,400
Jul 8, 2024	36.05	36.34	35.93	36.13	35.23	2,862,600
Jul 5, 2024	35.99	36.32	35.74	36.04	35.14	2,567,200
Jul 3, 2024	36.07	36.24	35.90	36.01	35.11	1,773,400
Jul 2, 2024	35.90	36.17	35.68	36.05	35.15	4,133,500
Jul 1, 2024	35.92	36.00	35.43	35.78	34.89	4,020,000
Jun 28, 2024	35.55	35.91	35.18	35.89	34.99	4,817,600
Jun 27, 2024	0.28 Dividend
Jun 27, 2024	34.88	35.35	34.80	35.34	34.46	2,787,500
Jun 26, 2024	35.31	35.55	35.06	35.11	33.96	2,838,000
Jun 25, 2024	35.86	35.92	35.37	35.54	34.38	1,980,700
Jun 24, 2024	35.43	36.17	35.35	35.85	34.68	3,184,500
Jun 21, 2024	35.86	35.89	35.31	35.42	34.26	5,258,600
Jun 20, 2024	35.73	35.73	35.29	35.59	34.42	5,270,000
Jun 18, 2024	35.63	35.79	35.56	35.73	34.56	3,164,500
Jun 17, 2024	35.15	35.58	35.07	35.51	34.35	2,368,800
Jun 14, 2024	34.95	35.52	34.79	35.50	34.34	4,783,000
Jun 13, 2024	35.15	35.20	34.72	35.03	33.88	3,664,400
Jun 12, 2024	35.81	35.94	35.01	35.05	33.90	2,846,600
Jun 11, 2024	35.22	35.30	34.99	35.10	33.95	3,338,300
Jun 10, 2024	34.95	35.38	34.75	35.31	34.15	3,438,100
Jun 7, 2024	34.60	35.22	34.39	35.01	33.86	3,912,100
Jun 6, 2024	34.53	34.91	34.44	34.86	33.72	1,413,800
Jun 5, 2024	34.88	34.95	34.49	34.73	33.59	1,472,900
Jun 4, 2024	34.66	35.17	34.65	34.95	33.80	3,432,900
Jun 3, 2024	34.77	34.91	34.47	34.70	33.56	1,555,700
May 31, 2024	34.24	34.83	34.03	34.79	33.65	3,823,900
May 30, 2024	33.99	34.12	33.90	34.03	32.92	2,706,800
May 29, 2024	33.63	33.82	33.52	33.78	32.67	2,122,900
May 28, 2024	34.70	34.77	34.03	34.07	32.95	2,028,700
May 24, 2024	34.59	34.68	34.41	34.48	33.35	1,216,200
May 23, 2024	34.97	35.08	34.51	34.52	33.39	1,840,500
May 22, 2024	35.11	35.56	34.87	34.98	33.83	1,756,400
May 21, 2024	35.36	35.56	35.16	35.18	34.03	1,377,700
May 20, 2024	35.43	35.63	35.31	35.43	34.27	1,446,600
May 17, 2024	35.35	35.65	35.05	35.45	34.29	3,208,900
May 16, 2024	35.69	35.80	35.18	35.21	34.06	2,680,600
May 15, 2024	35.53	35.74	35.33	35.65	34.48	3,114,300
May 14, 2024	35.01	35.12	34.56	34.98	33.83	2,362,200
May 13, 2024	34.86	35.06	34.65	34.75	33.61	3,943,500
May 10, 2024	35.08	35.15	34.75	34.78	33.64	1,841,600
May 9, 2024	34.78	35.02	34.46	34.98	33.83	2,143,100
May 8, 2024	34.88	35.03	34.69	34.70	33.56	2,033,500
May 7, 2024	35.04	35.11	34.87	34.98	33.83	2,392,500
May 6, 2024	34.64	34.90	34.35	34.80	33.66	6,979,600
May 3, 2024	34.93	35.11	34.28	34.39	33.26	7,163,600
May 2, 2024	34.41	34.57	34.06	34.50	33.37	3,783,200
May 1, 2024	34.52	34.62	33.48	34.08	32.96	4,336,700
Apr 30, 2024	34.24	34.65	34.10	34.20	33.08	4,365,500
Apr 29, 2024	35.05	35.14	34.47	34.58	33.45	2,606,900
Apr 26, 2024	34.68	35.28	34.56	34.72	33.58	3,782,600
Apr 25, 2024	34.09	34.53	33.88	34.48	33.35	2,653,500
Apr 24, 2024	33.95	34.46	33.68	34.31	33.19	1,985,900
Apr 23, 2024	33.83	34.23	33.78	34.13	33.01	2,663,000

AMH American Homes 4 Rent

37.27

+2.28%

MAA Mid-America Apartment Communities, Inc.

158.32

+2.26%

AVB AvalonBay Communities, Inc.

206.44

+2.30%

CPT Camden Property Trust

113.16

+2.12%

UDR UDR, Inc.

41.54

+1.96%

EQR Equity Residential

68.93

+2.12%

SUI Sun Communities, Inc.

121.35

+0.17%

ESS Essex Property Trust, Inc.

276.37

+2.02%

ELS Equity LifeStyle Properties, Inc.

63.69

-1.15%

AIV Apartment Investment and Management Company

7.77

+1.97%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Invitation Homes Inc. (INVH)

Related Tickers