32.62
price up icon1.21%   0.39
after-market After Hours: 32.62
loading

Invitation Homes Inc Stock (INVH) Price History

The historical daily chart and data for Invitation Homes Inc stock (INVH), show that the latest closing stock price as of December 24, 2024, is $32.62.
  • Invitation Homes Inc all-time high stock price is $45.80, occurred on December 31, 2021.
  • The lowest Invitation Homes Inc stock price recorded was $0.22 on January 30, 2014. Since then, Invitation Homes Inc's stock price has risen over 14,727% to $32.62 now.
  • The 52-week high stock price for INVH is $37.80, representing a 15.88% increase from the current share price, occurred on September 04, 2024.
  • The 52-week low stock price for INVH is $31.01, indicating a -4.94% decrease from the current share price, occurred on November 01, 2024.
  • The closing price of Invitation Homes Inc (INVH) stock in the beginning of 2023 was $44.98. The stock closed the year at $29.64, a loss of over -34.10% for the year.
The table below shows more information about INVH historical price data:
Date High Low High - Low Volume % Change
Dec 24, 2024 $32.62 $32.07 $0.55 1,045,642.0 +1.21%
Dec 23, 2024 $32.29 $31.88 $0.41 1,958,801.0 +0.28%
Dec 20, 2024 $32.53 $31.72 $0.81 8,286,556.0 +1.32%
Dec 19, 2024 $32.42 $31.57 $0.85 5,571,141.0 +0.35%
Dec 18, 2024 $32.70 $31.60 $1.10 4,891,119.0 -2.44%
Dec 17, 2024 $32.88 $32.38 $0.499 3,070,089.0 -2.20%
Dec 16, 2024 $33.63 $32.93 $0.70 1,968,653.0 +0.18%
Dec 13, 2024 $33.38 $32.92 $0.46 1,606,807.0 -0.33%
Dec 12, 2024 $33.51 $33.08 $0.43 3,091,006.0 -0.33%
Dec 11, 2024 $33.57 $33.09 $0.48 2,843,445.0 -0.06%
Dec 10, 2024 $33.87 $33.28 $0.59 3,015,008.0 -1.10%
Dec 09, 2024 $33.75 $33.30 $0.45 2,256,514.0 +0.57%
Dec 06, 2024 $33.70 $33.35 $0.355 1,625,480.0 -0.27%
Dec 05, 2024 $33.79 $33.35 $0.44 3,329,162.0 -1.06%
Dec 04, 2024 $34.00 $33.46 $0.54 2,718,947.0 +1.04%
Dec 03, 2024 $34.02 $33.54 $0.48 2,476,262.0 -0.91%
Dec 02, 2024 $34.27 $33.72 $0.5575 2,127,891.0 -1.02%
Nov 29, 2024 $34.87 $34.25 $0.62 1,944,276.0 -1.04%
Nov 27, 2024 $34.72 $34.33 $0.385 1,935,405.0 +1.32%
Nov 26, 2024 $34.32 $33.73 $0.595 2,418,108.0 +0.95%

Invitation Homes Inc Stock (INVH) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Invitation Homes Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INVH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Invitation Homes Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Invitation Homes Inc Stock (INVH) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $34.27 $31.57 $2.70 52,928,165.0 -4.76%
Nov, 2024 $34.87 $31.01 $3.86 65,030,833.0 +9.04%
Oct, 2024 $35.45 $31.40 $4.05 71,312,523.0 -10.92%
Sep, 2024 $37.80 $34.74 $3.05 84,115,148.0 -4.29%
Aug, 2024 $36.89 $34.63 $2.26 55,580,644.0 +4.45%
Jul, 2024 $36.91 $32.83 $4.09 85,200,940.0 -1.73%
Jun, 2024 $36.16 $34.39 $1.77 51,478,087.0 +3.16%
May, 2024 $35.80 $33.48 $2.32 58,676,339.0 +1.73%
Apr, 2024 $35.70 $32.89 $2.81 55,891,051.0 -3.96%
Mar, 2024 $35.66 $33.64 $2.02 63,990,310.0 +4.52%
Feb, 2024 $34.13 $31.98 $2.16 70,893,191.0 +3.46%
Jan, 2024 $34.83 $32.72 $2.11 67,647,394.0 -3.46%

Invitation Homes Inc Stock (INVH) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $35.69 $32.41 $3.28 61,911,301.0 +2.25%
Nov, 2023 $33.96 $29.34 $4.62 59,827,278.0 +12.36%
Oct, 2023 $33.07 $28.49 $4.58 67,212,288.0 -6.31%
Sep, 2023 $35.33 $31.39 $3.94 55,129,098.0 -7.04%
Aug, 2023 $35.57 $32.63 $2.94 53,101,855.0 -3.97%
Jul, 2023 $36.53 $33.62 $2.92 54,646,288.0 +3.20%
Jun, 2023 $34.88 $32.63 $2.24 68,451,464.0 +1.53%
May, 2023 $34.65 $32.56 $2.09 50,333,475.0 +1.53%
Apr, 2023 $33.53 $30.84 $2.69 55,910,191.0 +6.85%
Mar, 2023 $32.20 $28.55 $3.65 79,324,564.0 -0.10%
Feb, 2023 $34.05 $31.20 $2.85 57,557,198.0 -3.82%
Jan, 2023 $32.80 $28.52 $4.29 68,689,420.0 +9.65%

Invitation Homes Inc Stock (INVH) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $33.17 $29.07 $4.10 76,015,664.0 -9.16%
Nov, 2022 $32.67 $29.56 $3.11 81,643,667.0 +2.97%
Oct, 2022 $35.58 $30.20 $5.38 90,730,060.0 -6.16%
Sep, 2022 $40.20 $33.49 $6.71 232,467,485.0 -6.92%
Aug, 2022 $40.13 $35.86 $4.27 46,745,417.0 -7.05%
Jul, 2022 $39.15 $34.31 $4.84 66,380,671.0 +9.70%
Jun, 2022 $38.89 $33.15 $5.74 82,042,301.0 -5.67%
May, 2022 $39.95 $35.25 $4.70 71,507,485.0 -5.27%
Apr, 2022 $44.36 $39.67 $4.69 85,490,683.0 -0.90%
Mar, 2022 $41.58 $37.07 $4.51 114,630,918.0 +6.30%
Feb, 2022 $42.98 $36.15 $6.84 111,354,928.0 -9.96%
Jan, 2022 $45.72 $39.56 $6.16 74,546,228.0 -7.41%
reit_residential ESS
$286.79
price up icon 0.87%
reit_residential MAA
$154.76
price up icon 0.93%
reit_residential SUI
$125.32
price up icon 1.17%
reit_residential UDR
$43.66
price up icon 0.46%
reit_residential AMH
$37.15
price up icon 0.87%
Cap:     |  Volume (24h):