NYSE - Delayed Quote • USD
Invitation Homes Inc. (INVH)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 6:11 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 35.35 | 35.65 | 35.05 | 35.45 | 35.45 | 3,208,900 |
May 16, 2024 | 35.69 | 35.80 | 35.18 | 35.21 | 35.21 | 2,680,600 |
May 15, 2024 | 35.53 | 35.74 | 35.33 | 35.65 | 35.65 | 3,114,300 |
May 14, 2024 | 35.01 | 35.12 | 34.56 | 34.98 | 34.98 | 2,362,200 |
May 13, 2024 | 34.86 | 35.06 | 34.65 | 34.75 | 34.75 | 3,943,500 |
May 10, 2024 | 35.08 | 35.15 | 34.75 | 34.78 | 34.78 | 1,841,600 |
May 9, 2024 | 34.78 | 35.02 | 34.46 | 34.98 | 34.98 | 2,143,100 |
May 8, 2024 | 34.88 | 35.03 | 34.69 | 34.70 | 34.70 | 2,033,500 |
May 7, 2024 | 35.04 | 35.11 | 34.87 | 34.98 | 34.98 | 2,392,500 |
May 6, 2024 | 34.64 | 34.90 | 34.35 | 34.80 | 34.80 | 6,979,600 |
May 3, 2024 | 34.93 | 35.11 | 34.28 | 34.39 | 34.39 | 7,163,600 |
May 2, 2024 | 34.41 | 34.57 | 34.06 | 34.50 | 34.50 | 3,783,200 |
May 1, 2024 | 34.52 | 34.62 | 33.48 | 34.08 | 34.08 | 4,336,700 |
Apr 30, 2024 | 34.24 | 34.65 | 34.10 | 34.20 | 34.20 | 4,365,500 |
Apr 29, 2024 | 35.05 | 35.14 | 34.47 | 34.58 | 34.58 | 2,606,900 |
Apr 26, 2024 | 34.68 | 35.28 | 34.56 | 34.72 | 34.72 | 3,782,600 |
Apr 25, 2024 | 34.09 | 34.53 | 33.88 | 34.48 | 34.48 | 2,653,500 |
Apr 24, 2024 | 33.95 | 34.46 | 33.68 | 34.31 | 34.31 | 1,985,900 |
Apr 23, 2024 | 33.83 | 34.23 | 33.78 | 34.13 | 34.13 | 2,663,000 |
Apr 22, 2024 | 33.72 | 33.92 | 33.42 | 33.78 | 33.78 | 3,521,800 |
Apr 19, 2024 | 33.56 | 33.76 | 33.42 | 33.57 | 33.57 | 2,240,900 |
Apr 18, 2024 | 33.21 | 33.47 | 33.00 | 33.40 | 33.40 | 2,051,700 |
Apr 17, 2024 | 33.10 | 33.32 | 32.89 | 33.07 | 33.07 | 1,788,600 |
Apr 16, 2024 | 33.40 | 33.42 | 33.00 | 33.04 | 33.04 | 1,844,600 |
Apr 15, 2024 | 34.16 | 34.17 | 33.33 | 33.56 | 33.56 | 2,587,100 |
Apr 12, 2024 | 34.43 | 34.44 | 33.85 | 33.92 | 33.92 | 3,204,600 |
Apr 11, 2024 | 35.10 | 35.10 | 34.28 | 34.61 | 34.61 | 3,044,800 |
Apr 10, 2024 | 34.77 | 35.00 | 34.60 | 34.87 | 34.87 | 3,060,200 |
Apr 9, 2024 | 35.50 | 35.65 | 35.17 | 35.57 | 35.57 | 2,634,200 |
Apr 8, 2024 | 34.89 | 35.38 | 34.77 | 35.34 | 35.34 | 2,161,600 |
Apr 5, 2024 | 34.27 | 34.88 | 34.14 | 34.77 | 34.77 | 1,788,800 |
Apr 4, 2024 | 35.11 | 35.13 | 34.33 | 34.40 | 34.40 | 2,197,700 |
Apr 3, 2024 | 34.72 | 34.91 | 34.53 | 34.74 | 34.74 | 1,642,900 |
Apr 2, 2024 | 34.87 | 35.01 | 34.72 | 34.79 | 34.79 | 2,806,000 |
Apr 1, 2024 | 35.60 | 35.70 | 34.95 | 35.07 | 35.07 | 2,928,100 |
Mar 28, 2024 | 35.18 | 35.67 | 35.10 | 35.61 | 35.61 | 3,743,700 |
Mar 27, 2024 | 0.28 Dividend | |||||
Mar 27, 2024 | 34.27 | 34.94 | 34.21 | 34.90 | 34.90 | 2,749,000 |
Mar 26, 2024 | 34.35 | 34.53 | 34.20 | 34.27 | 33.99 | 2,419,200 |
Mar 25, 2024 | 34.75 | 34.87 | 34.38 | 34.38 | 34.10 | 3,078,600 |
Mar 22, 2024 | 34.97 | 35.11 | 34.54 | 34.59 | 34.31 | 3,603,100 |
Mar 21, 2024 | 34.89 | 35.23 | 34.75 | 35.10 | 34.81 | 4,046,800 |
Mar 20, 2024 | 34.64 | 35.05 | 34.48 | 34.84 | 34.56 | 2,258,100 |
Mar 19, 2024 | 34.70 | 34.80 | 34.41 | 34.69 | 34.41 | 3,372,300 |
Mar 18, 2024 | 34.78 | 34.96 | 34.54 | 34.62 | 34.34 | 2,871,300 |
Mar 15, 2024 | 34.43 | 35.06 | 34.43 | 34.96 | 34.67 | 5,648,800 |
Mar 14, 2024 | 35.04 | 35.15 | 34.47 | 34.87 | 34.59 | 3,280,800 |
Mar 13, 2024 | 35.11 | 35.41 | 35.05 | 35.22 | 34.93 | 2,910,600 |
Mar 12, 2024 | 35.07 | 35.36 | 34.89 | 35.20 | 34.91 | 2,989,100 |
Mar 11, 2024 | 35.09 | 35.27 | 34.83 | 35.11 | 34.82 | 2,494,700 |
Mar 8, 2024 | 34.45 | 35.15 | 34.40 | 35.12 | 34.83 | 2,938,700 |
Mar 7, 2024 | 35.06 | 35.14 | 34.44 | 34.61 | 34.33 | 3,415,900 |
Mar 6, 2024 | 35.03 | 35.09 | 34.74 | 34.92 | 34.63 | 2,161,700 |
Mar 5, 2024 | 35.24 | 35.48 | 34.74 | 34.87 | 34.59 | 2,744,800 |
Mar 4, 2024 | 34.60 | 35.44 | 34.37 | 35.41 | 35.12 | 3,576,200 |
Mar 1, 2024 | 33.90 | 34.63 | 33.64 | 34.54 | 34.26 | 3,719,300 |
Feb 29, 2024 | 33.91 | 34.13 | 33.78 | 34.07 | 33.79 | 5,748,700 |
Feb 28, 2024 | 33.39 | 33.88 | 33.38 | 33.65 | 33.38 | 3,374,300 |
Feb 27, 2024 | 33.65 | 33.99 | 33.32 | 33.53 | 33.26 | 4,417,800 |
Feb 26, 2024 | 33.23 | 33.60 | 33.08 | 33.31 | 33.04 | 4,209,700 |
Feb 23, 2024 | 33.13 | 33.49 | 32.94 | 33.28 | 33.01 | 4,057,000 |
Feb 22, 2024 | 33.36 | 33.39 | 33.03 | 33.12 | 32.85 | 2,753,600 |
Feb 21, 2024 | 32.95 | 33.41 | 32.69 | 33.20 | 32.93 | 3,451,400 |
Feb 20, 2024 | 32.59 | 32.95 | 32.46 | 32.77 | 32.50 | 2,749,500 |
Feb 16, 2024 | 32.58 | 32.90 | 32.38 | 32.70 | 32.43 | 2,607,000 |
Feb 15, 2024 | 32.65 | 33.08 | 32.51 | 32.86 | 32.59 | 3,114,500 |
Feb 14, 2024 | 32.45 | 32.76 | 32.05 | 32.33 | 32.07 | 5,885,200 |
Feb 13, 2024 | 32.17 | 32.41 | 31.98 | 32.26 | 32.00 | 4,086,100 |
Feb 12, 2024 | 33.16 | 33.30 | 32.84 | 32.90 | 32.63 | 2,836,600 |
Feb 9, 2024 | 32.62 | 33.10 | 32.54 | 33.07 | 32.80 | 3,026,600 |
Feb 8, 2024 | 32.49 | 32.78 | 32.37 | 32.69 | 32.42 | 2,090,900 |
Feb 7, 2024 | 32.89 | 32.89 | 32.33 | 32.56 | 32.29 | 2,403,000 |
Feb 6, 2024 | 32.25 | 32.74 | 32.16 | 32.72 | 32.45 | 3,094,000 |
Feb 5, 2024 | 32.60 | 32.60 | 32.11 | 32.22 | 31.96 | 2,836,000 |
Feb 2, 2024 | 33.01 | 33.24 | 32.58 | 33.02 | 32.75 | 3,369,400 |
Feb 1, 2024 | 32.80 | 33.45 | 32.46 | 33.45 | 33.18 | 4,823,300 |
Jan 31, 2024 | 33.33 | 33.66 | 32.87 | 32.93 | 32.66 | 4,556,200 |
Jan 30, 2024 | 33.14 | 33.41 | 33.00 | 33.08 | 32.81 | 4,005,700 |
Jan 29, 2024 | 33.23 | 33.48 | 33.03 | 33.32 | 33.05 | 2,970,600 |
Jan 26, 2024 | 33.30 | 33.31 | 32.92 | 33.25 | 32.98 | 2,685,800 |
Jan 25, 2024 | 33.56 | 33.56 | 33.08 | 33.26 | 32.99 | 3,065,000 |
Jan 24, 2024 | 34.03 | 34.18 | 33.05 | 33.12 | 32.85 | 3,356,300 |
Jan 23, 2024 | 34.27 | 34.45 | 33.51 | 33.73 | 33.45 | 3,312,700 |
Jan 22, 2024 | 33.90 | 34.33 | 33.85 | 34.18 | 33.90 | 3,703,700 |
Jan 19, 2024 | 33.46 | 34.18 | 33.40 | 33.68 | 33.40 | 8,899,000 |
Jan 18, 2024 | 33.03 | 33.22 | 32.81 | 33.05 | 32.78 | 2,068,200 |
Jan 17, 2024 | 33.20 | 33.60 | 32.72 | 33.11 | 32.84 | 3,802,500 |
Jan 16, 2024 | 33.66 | 33.81 | 33.37 | 33.54 | 33.27 | 2,488,800 |
Jan 12, 2024 | 34.18 | 34.26 | 33.69 | 33.80 | 33.52 | 2,370,700 |
Jan 11, 2024 | 33.97 | 34.13 | 33.72 | 33.86 | 33.58 | 2,540,100 |
Jan 10, 2024 | 34.11 | 34.22 | 33.94 | 34.17 | 33.89 | 2,747,100 |
Jan 9, 2024 | 33.93 | 33.99 | 33.70 | 33.90 | 33.62 | 2,467,800 |
Jan 8, 2024 | 33.78 | 34.35 | 33.78 | 34.23 | 33.95 | 2,786,000 |
Jan 5, 2024 | 33.89 | 34.19 | 33.54 | 33.86 | 33.58 | 2,277,000 |
Jan 4, 2024 | 33.96 | 34.18 | 33.77 | 33.98 | 33.70 | 2,608,800 |
Jan 3, 2024 | 34.32 | 34.37 | 33.90 | 34.07 | 33.79 | 2,459,300 |
Jan 2, 2024 | 34.28 | 34.83 | 34.05 | 34.62 | 34.34 | 2,504,400 |
Dec 29, 2023 | 34.44 | 34.55 | 34.09 | 34.11 | 33.83 | 2,970,000 |
Dec 28, 2023 | 34.45 | 34.71 | 34.32 | 34.70 | 34.42 | 1,661,700 |
Dec 27, 2023 | 34.31 | 34.52 | 34.19 | 34.41 | 34.13 | 1,914,000 |
Dec 26, 2023 | 0.28 Dividend | |||||
Dec 26, 2023 | 33.97 | 34.38 | 33.91 | 34.29 | 34.01 | 1,520,300 |
Dec 22, 2023 | 34.38 | 34.53 | 34.15 | 34.23 | 33.67 | 2,345,900 |
Dec 21, 2023 | 34.23 | 34.25 | 33.55 | 34.22 | 33.66 | 3,154,600 |
Dec 20, 2023 | 34.45 | 34.80 | 33.95 | 33.97 | 33.42 | 3,243,700 |
Dec 19, 2023 | 34.46 | 34.66 | 34.31 | 34.57 | 34.01 | 2,776,600 |
Dec 18, 2023 | 34.39 | 34.61 | 34.17 | 34.27 | 33.71 | 3,892,400 |
Dec 15, 2023 | 34.92 | 35.10 | 33.90 | 34.21 | 33.65 | 6,838,300 |
Dec 14, 2023 | 35.49 | 35.69 | 35.15 | 35.29 | 34.72 | 4,404,400 |
Dec 13, 2023 | 33.72 | 35.05 | 33.49 | 34.85 | 34.28 | 3,778,600 |
Dec 12, 2023 | 33.26 | 33.65 | 33.01 | 33.54 | 32.99 | 2,317,000 |
Dec 11, 2023 | 32.94 | 33.35 | 32.94 | 33.28 | 32.74 | 2,512,900 |
Dec 8, 2023 | 32.69 | 33.10 | 32.53 | 33.08 | 32.54 | 2,522,200 |
Dec 7, 2023 | 32.90 | 33.04 | 32.41 | 32.75 | 32.22 | 3,537,300 |
Dec 6, 2023 | 33.38 | 33.53 | 32.93 | 32.96 | 32.42 | 3,145,500 |
Dec 5, 2023 | 33.59 | 33.59 | 32.96 | 33.29 | 32.75 | 2,965,300 |
Dec 4, 2023 | 33.76 | 33.83 | 33.19 | 33.79 | 33.24 | 3,067,200 |
Dec 1, 2023 | 33.44 | 34.08 | 33.25 | 34.03 | 33.48 | 3,734,300 |
Nov 30, 2023 | 32.90 | 33.42 | 32.73 | 33.36 | 32.82 | 4,242,400 |
Nov 29, 2023 | 33.61 | 33.72 | 32.95 | 32.96 | 32.42 | 2,840,300 |
Nov 28, 2023 | 33.28 | 33.44 | 33.12 | 33.29 | 32.75 | 2,192,100 |
Nov 27, 2023 | 33.39 | 33.58 | 33.20 | 33.39 | 32.85 | 3,405,000 |
Nov 24, 2023 | 33.25 | 33.39 | 33.12 | 33.36 | 32.82 | 691,500 |
Nov 22, 2023 | 33.55 | 33.62 | 33.23 | 33.37 | 32.83 | 1,699,600 |
Nov 21, 2023 | 33.34 | 33.47 | 33.08 | 33.16 | 32.62 | 2,936,600 |
Nov 20, 2023 | 33.44 | 33.65 | 33.17 | 33.50 | 32.95 | 2,050,000 |
Nov 17, 2023 | 33.88 | 33.96 | 33.41 | 33.53 | 32.98 | 5,102,600 |
Nov 16, 2023 | 33.39 | 33.74 | 33.25 | 33.54 | 32.99 | 3,347,600 |
Nov 15, 2023 | 33.44 | 33.73 | 33.06 | 33.24 | 32.70 | 2,743,200 |
Nov 14, 2023 | 32.54 | 33.54 | 32.41 | 33.44 | 32.90 | 4,205,400 |
Nov 13, 2023 | 31.42 | 31.61 | 31.24 | 31.51 | 31.00 | 2,099,700 |
Nov 10, 2023 | 31.44 | 31.74 | 31.14 | 31.68 | 31.16 | 2,193,100 |
Nov 9, 2023 | 31.63 | 31.69 | 31.08 | 31.21 | 30.70 | 2,517,400 |
Nov 8, 2023 | 31.41 | 31.64 | 31.29 | 31.49 | 30.98 | 2,412,700 |
Nov 7, 2023 | 31.81 | 31.81 | 31.19 | 31.24 | 30.73 | 2,732,400 |
Nov 6, 2023 | 0.26 Dividend | |||||
Nov 6, 2023 | 31.64 | 31.73 | 31.33 | 31.71 | 31.19 | 3,656,200 |
Nov 3, 2023 | 31.19 | 32.27 | 31.19 | 31.97 | 31.19 | 4,023,400 |
Nov 2, 2023 | 30.20 | 30.93 | 30.20 | 30.78 | 30.03 | 2,661,500 |
Nov 1, 2023 | 29.70 | 29.85 | 29.34 | 29.75 | 29.03 | 2,114,300 |
Oct 31, 2023 | 29.39 | 29.77 | 29.23 | 29.69 | 28.97 | 2,888,800 |
Oct 30, 2023 | 29.38 | 29.63 | 28.90 | 29.27 | 28.56 | 4,295,600 |
Oct 27, 2023 | 29.22 | 29.29 | 28.65 | 28.80 | 28.10 | 3,665,000 |
Oct 26, 2023 | 29.50 | 29.74 | 28.49 | 29.05 | 28.34 | 7,448,500 |
Oct 25, 2023 | 30.83 | 31.02 | 30.29 | 30.32 | 29.58 | 3,324,800 |
Oct 24, 2023 | 30.66 | 31.15 | 30.65 | 31.11 | 30.35 | 2,915,700 |
Oct 23, 2023 | 30.86 | 31.08 | 30.43 | 30.60 | 29.86 | 4,009,300 |
Oct 20, 2023 | 31.69 | 31.87 | 31.18 | 31.19 | 30.43 | 3,200,500 |
Oct 19, 2023 | 32.12 | 32.41 | 31.52 | 31.56 | 30.79 | 4,070,500 |
Oct 18, 2023 | 32.58 | 32.62 | 32.10 | 32.20 | 31.42 | 1,892,000 |
Oct 17, 2023 | 32.56 | 33.07 | 32.51 | 32.72 | 31.93 | 2,316,200 |
Oct 16, 2023 | 32.65 | 32.86 | 32.35 | 32.69 | 31.90 | 1,903,600 |
Oct 13, 2023 | 32.77 | 32.86 | 32.35 | 32.54 | 31.75 | 1,642,600 |
Oct 12, 2023 | 32.72 | 32.99 | 32.46 | 32.66 | 31.87 | 2,230,600 |
Oct 11, 2023 | 32.22 | 32.98 | 32.14 | 32.93 | 32.13 | 3,210,700 |
Oct 10, 2023 | 32.04 | 32.43 | 31.86 | 31.95 | 31.17 | 2,868,100 |
Oct 9, 2023 | 31.68 | 32.29 | 31.68 | 32.19 | 31.41 | 1,499,000 |
Oct 6, 2023 | 31.43 | 32.15 | 31.23 | 31.97 | 31.19 | 2,092,000 |
Oct 5, 2023 | 31.52 | 31.71 | 31.36 | 31.66 | 30.89 | 2,120,200 |
Oct 4, 2023 | 31.24 | 31.58 | 30.99 | 31.57 | 30.80 | 3,163,100 |
Oct 3, 2023 | 31.06 | 31.32 | 30.84 | 31.07 | 30.32 | 2,733,900 |
Oct 2, 2023 | 31.93 | 32.00 | 30.92 | 31.29 | 30.53 | 3,722,100 |
Sep 29, 2023 | 32.23 | 32.41 | 31.44 | 31.69 | 30.92 | 3,777,000 |
Sep 28, 2023 | 31.84 | 32.11 | 31.66 | 31.76 | 30.99 | 2,794,600 |
Sep 27, 2023 | 32.13 | 32.30 | 31.39 | 31.70 | 30.93 | 3,843,800 |
Sep 26, 2023 | 32.25 | 32.40 | 31.92 | 32.00 | 31.22 | 2,601,700 |
Sep 25, 2023 | 32.50 | 32.64 | 32.31 | 32.50 | 31.71 | 2,251,000 |
Sep 22, 2023 | 33.00 | 33.28 | 32.67 | 32.68 | 31.89 | 3,452,200 |
Sep 21, 2023 | 33.77 | 33.89 | 32.99 | 33.01 | 32.21 | 2,725,000 |
Sep 20, 2023 | 34.35 | 34.35 | 33.88 | 33.96 | 33.14 | 2,942,200 |
Sep 19, 2023 | 34.68 | 34.76 | 33.92 | 34.06 | 33.23 | 3,004,700 |
Sep 18, 2023 | 35.24 | 35.26 | 34.56 | 34.68 | 33.84 | 2,222,600 |
Sep 15, 2023 | 34.97 | 35.33 | 34.97 | 35.29 | 34.43 | 6,453,200 |
Sep 14, 2023 | 34.61 | 35.17 | 34.57 | 35.15 | 34.30 | 2,528,100 |
Sep 13, 2023 | 34.34 | 34.50 | 34.19 | 34.29 | 33.46 | 2,595,200 |
Sep 12, 2023 | 34.13 | 34.51 | 34.06 | 34.33 | 33.50 | 2,424,100 |
Sep 11, 2023 | 34.04 | 34.20 | 33.78 | 34.07 | 33.24 | 1,981,000 |
Sep 8, 2023 | 34.26 | 34.35 | 33.81 | 33.88 | 33.06 | 1,654,700 |
Sep 7, 2023 | 33.98 | 34.47 | 33.85 | 34.21 | 33.38 | 1,958,600 |
Sep 6, 2023 | 33.82 | 33.99 | 33.72 | 33.96 | 33.14 | 1,975,700 |
Sep 5, 2023 | 34.24 | 34.69 | 33.87 | 33.87 | 33.05 | 2,196,100 |
Sep 1, 2023 | 34.24 | 34.37 | 34.03 | 34.18 | 33.35 | 1,760,600 |
Aug 31, 2023 | 34.43 | 34.43 | 34.06 | 34.09 | 33.26 | 2,107,700 |
Aug 30, 2023 | 34.14 | 34.42 | 34.03 | 34.39 | 33.55 | 2,362,400 |
Aug 29, 2023 | 33.79 | 34.05 | 33.61 | 34.04 | 33.21 | 2,015,900 |
Aug 28, 2023 | 33.96 | 34.26 | 33.74 | 33.75 | 32.93 | 1,484,800 |
Aug 25, 2023 | 33.76 | 33.95 | 33.63 | 33.75 | 32.93 | 1,946,800 |
Aug 24, 2023 | 33.94 | 34.40 | 33.60 | 33.60 | 32.78 | 2,141,700 |
Aug 23, 2023 | 33.41 | 33.79 | 33.27 | 33.78 | 32.96 | 2,047,900 |
Aug 22, 2023 | 33.05 | 33.32 | 32.94 | 33.19 | 32.38 | 2,212,300 |
Aug 21, 2023 | 33.40 | 33.45 | 32.63 | 32.87 | 32.07 | 2,222,500 |
Aug 18, 2023 | 33.28 | 33.67 | 33.23 | 33.46 | 32.65 | 2,482,600 |
Aug 17, 2023 | 33.83 | 34.22 | 33.47 | 33.52 | 32.71 | 3,658,700 |
Aug 16, 2023 | 34.29 | 34.35 | 33.99 | 34.07 | 33.24 | 2,342,800 |
Aug 15, 2023 | 34.20 | 34.44 | 34.06 | 34.23 | 33.40 | 2,402,900 |
Aug 14, 2023 | 34.56 | 34.75 | 34.30 | 34.46 | 33.62 | 2,662,500 |
Aug 11, 2023 | 34.40 | 34.78 | 34.25 | 34.70 | 33.86 | 1,832,100 |
Aug 10, 2023 | 34.79 | 35.05 | 34.47 | 34.52 | 33.68 | 2,466,300 |
Aug 9, 2023 | 34.90 | 34.97 | 34.53 | 34.61 | 33.77 | 2,330,500 |
Aug 8, 2023 | 34.77 | 35.07 | 34.44 | 34.95 | 34.10 | 3,197,900 |
Aug 7, 2023 | 0.26 Dividend | |||||
Aug 7, 2023 | 34.60 | 34.98 | 34.54 | 34.93 | 34.08 | 1,913,600 |
Aug 4, 2023 | 35.02 | 35.56 | 34.70 | 34.76 | 33.66 | 2,238,300 |
Aug 3, 2023 | 35.50 | 35.50 | 34.78 | 35.16 | 34.05 | 2,531,100 |
Aug 2, 2023 | 35.20 | 35.49 | 35.11 | 35.44 | 34.32 | 1,950,500 |
Aug 1, 2023 | 35.35 | 35.57 | 34.81 | 35.36 | 34.24 | 2,555,000 |
Jul 31, 2023 | 35.61 | 35.97 | 35.29 | 35.50 | 34.38 | 4,299,000 |
Jul 28, 2023 | 35.49 | 35.73 | 35.13 | 35.47 | 34.35 | 2,904,700 |
Jul 27, 2023 | 35.20 | 35.58 | 34.31 | 34.89 | 33.79 | 4,987,600 |
Jul 26, 2023 | 35.58 | 35.95 | 35.23 | 35.52 | 34.40 | 3,955,700 |
Jul 25, 2023 | 36.09 | 36.23 | 35.47 | 35.55 | 34.43 | 3,627,200 |
Jul 24, 2023 | 36.31 | 36.53 | 36.10 | 36.16 | 35.02 | 2,738,300 |
Jul 21, 2023 | 35.72 | 36.28 | 35.62 | 36.14 | 35.00 | 2,642,600 |
Jul 20, 2023 | 35.30 | 35.69 | 34.95 | 35.67 | 34.54 | 2,658,400 |
Jul 19, 2023 | 35.08 | 35.34 | 34.81 | 35.30 | 34.19 | 3,069,700 |
Jul 18, 2023 | 35.42 | 35.48 | 34.58 | 34.83 | 33.73 | 2,469,900 |
Jul 17, 2023 | 35.33 | 35.42 | 35.13 | 35.33 | 34.21 | 1,964,600 |
Jul 14, 2023 | 35.47 | 35.51 | 35.15 | 35.40 | 34.28 | 1,806,200 |
Jul 13, 2023 | 35.26 | 35.51 | 35.02 | 35.50 | 34.38 | 2,530,700 |
Jul 12, 2023 | 35.61 | 35.70 | 35.28 | 35.30 | 34.19 | 2,292,200 |
Jul 11, 2023 | 34.83 | 35.28 | 34.64 | 35.25 | 34.14 | 2,273,400 |
Jul 10, 2023 | 34.55 | 34.86 | 34.40 | 34.75 | 33.65 | 2,176,700 |
Jul 7, 2023 | 34.58 | 34.94 | 34.57 | 34.74 | 33.64 | 2,206,500 |
Jul 6, 2023 | 34.12 | 34.81 | 33.62 | 34.75 | 33.65 | 2,549,800 |
Jul 5, 2023 | 34.65 | 35.01 | 34.32 | 34.66 | 33.57 | 2,330,500 |
Jul 3, 2023 | 34.37 | 35.00 | 34.33 | 34.86 | 33.76 | 1,162,100 |
Jun 30, 2023 | 34.43 | 34.58 | 33.87 | 34.40 | 33.31 | 4,583,900 |
Jun 29, 2023 | 34.27 | 34.37 | 33.85 | 34.13 | 33.05 | 3,773,900 |
Jun 28, 2023 | 33.96 | 34.43 | 33.84 | 34.26 | 33.18 | 3,247,300 |
Jun 27, 2023 | 33.82 | 34.13 | 33.54 | 34.07 | 32.99 | 1,761,500 |
Jun 26, 2023 | 32.83 | 33.63 | 32.65 | 33.60 | 32.54 | 2,981,900 |
Jun 23, 2023 | 33.52 | 33.59 | 32.63 | 32.74 | 31.71 | 5,078,600 |
Jun 22, 2023 | 34.31 | 34.36 | 33.31 | 33.57 | 32.51 | 2,278,900 |
Jun 21, 2023 | 34.25 | 34.33 | 33.95 | 34.18 | 33.10 | 2,396,300 |
Jun 20, 2023 | 34.32 | 34.57 | 34.10 | 34.39 | 33.30 | 2,827,500 |
Jun 16, 2023 | 34.55 | 34.65 | 34.29 | 34.40 | 33.31 | 4,752,900 |
Jun 15, 2023 | 33.97 | 34.39 | 33.70 | 34.34 | 33.26 | 3,149,000 |
Jun 14, 2023 | 34.10 | 34.44 | 33.82 | 34.04 | 32.96 | 3,619,800 |
Jun 13, 2023 | 33.29 | 34.07 | 33.12 | 34.02 | 32.95 | 4,415,500 |
Jun 12, 2023 | 34.25 | 34.25 | 33.35 | 33.61 | 32.55 | 4,612,200 |
Jun 9, 2023 | 34.77 | 34.88 | 34.26 | 34.29 | 33.21 | 3,229,300 |
Jun 8, 2023 | 34.29 | 34.78 | 34.05 | 34.75 | 33.65 | 2,316,900 |
Jun 7, 2023 | 34.39 | 34.54 | 34.08 | 34.46 | 33.37 | 3,027,600 |
Jun 6, 2023 | 34.62 | 34.64 | 33.99 | 34.20 | 33.12 | 3,043,100 |
Jun 5, 2023 | 34.49 | 34.84 | 34.40 | 34.47 | 33.38 | 1,430,000 |
Jun 2, 2023 | 34.28 | 34.60 | 34.10 | 34.49 | 33.40 | 2,531,400 |
Jun 1, 2023 | 33.75 | 33.97 | 33.11 | 33.85 | 32.78 | 4,208,000 |
May 31, 2023 | 33.74 | 34.04 | 33.47 | 33.88 | 32.81 | 3,944,300 |
May 30, 2023 | 33.58 | 33.93 | 33.50 | 33.59 | 32.53 | 2,322,100 |
May 26, 2023 | 32.90 | 33.44 | 32.60 | 33.39 | 32.34 | 1,604,500 |
May 25, 2023 | 33.17 | 33.17 | 32.56 | 32.90 | 31.86 | 2,635,300 |
May 24, 2023 | 33.20 | 33.31 | 32.74 | 32.94 | 31.90 | 1,996,600 |
May 23, 2023 | 33.54 | 33.92 | 33.28 | 33.31 | 32.26 | 2,661,800 |
May 22, 2023 | 33.45 | 33.88 | 33.29 | 33.64 | 32.58 | 1,293,900 |
May 19, 2023 | 33.77 | 33.92 | 33.40 | 33.53 | 32.47 | 2,141,600 |
May 18, 2023 | 33.48 | 33.59 | 33.11 | 33.54 | 32.48 | 2,317,700 |
Related Tickers
AMH American Homes 4 Rent
36.77
+0.88%
EQR Equity Residential
67.13
+0.06%
AVB AvalonBay Communities, Inc.
198.89
+0.42%
MAA Mid-America Apartment Communities, Inc.
137.74
+0.64%
UDR UDR, Inc.
39.54
+0.30%
SUI Sun Communities, Inc.
122.33
+1.27%
CPT Camden Property Trust
106.50
-0.02%
UMH UMH Properties, Inc.
15.99
+0.19%
AIRC Apartment Income REIT Corp.
38.72
+0.16%
ELS Equity LifeStyle Properties, Inc.
64.68
+1.91%