Historical Data for Invitation Homes Inc. (INVH)

$ 29.07   0.28 (+0.97%) Volume: 1.78m 4:00 PM EDT Oct 23, 2020
After Hours:  $ 29.40   0.33 (+1.14%) Volume: 115.65k 7:22 PM EDT Oct 23, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/23/20 28.99 29.19 28.79 29.07 1.78m 0.28 0.97% 29.07 51.57m 15,184
10/22/20 28.20 28.87 28.17 28.79 4.13m 0.69 2.46% 28.79 118.47m 23,558
10/21/20 27.80 28.1475 27.76 28.10 2.15m 0.15 0.54% 28.10 60.19m 17,844
10/20/20 27.94 28.30 27.83 27.95 2.83m 0.28 1.01% 27.95 79.33m 19,927
10/19/20 28.19 28.2228 27.64 27.67 3.04m -0.27 -0.97% 27.67 84.74m 25,360
10/16/20 28.39 28.53 27.94 27.94 2.33m -0.51 -1.79% 27.94 65.52m 16,453
10/15/20 28.29 28.73 28.202 28.45 3.23m -0.03 -0.11% 28.45 91.93m 22,121
10/14/20 28.87 29.01 28.35 28.48 3.65m -0.40 -1.39% 28.48 103.95m 20,129
10/13/20 29.55 29.72 28.8136 28.88 4.33m -0.82 -2.76% 28.88 125.78m 23,658
10/12/20 29.59 29.725 29.26 29.70 4.47m 0.07 0.24% 29.70 132.47m 16,277
10/09/20 30.08 30.13 29.55 29.63 2.85m -0.24 -0.80% 29.63 84.64m 16,225
10/08/20 29.25 29.90 29.23 29.87 2.53m 0.64 2.19% 29.87 75.24m 19,948
10/07/20 29.65 29.73 28.89 29.23 2.84m -0.18 -0.61% 29.23 82.84m 16,120
10/06/20 29.62 29.75 29.23 29.41 2.74m -0.11 -0.37% 29.41 80.61m 16,557
10/05/20 29.49 29.61 29.15 29.52 2.49m 0.21 0.72% 29.52 73.16m 18,370
10/02/20 28.27 29.39 28.12 29.31 3.94m 0.54 1.88% 29.31 114.38m 29,108
10/01/20 28.16 28.78 28.16 28.77 5.52m 0.78 2.79% 28.77 157.77m 35,980
09/30/20 28.15 28.24 27.57 27.99 5.23m -0.01 -0.04% 27.99 146.28m 33,039
09/29/20 28.46 28.53 27.91 28.00 4.01m -0.54 -1.89% 28.00 112.44m 26,750
09/28/20 28.05 28.58 27.88 28.54 2.85m 0.96 3.48% 28.54 80.94m 21,230
09/25/20 26.97 27.59 26.85 27.58 3.74m 0.62 2.30% 27.58 102.25m 22,799
09/24/20 26.45 27.26 26.35 26.96 4.64m 0.52 1.97% 26.96 124.83m 30,923
09/23/20 27.59 27.72 26.37 26.44 3.2m -1.28 -4.62% 26.44 85.57m 24,444