Invitation Homes Inc Historical Data - INVH | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

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 23 December 8:00AM

Delayed by 15 minutes

32.14

0.00

(0.00%)

After Hours: 11:02AM

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	31.73	32.53	31.72	10154343
1734651600	31.72	0.11	0.35	31.62	32.424999	31.575	5965349
1734565200	31.61	-0.79	-2.44	32.31	32.7	31.6	5974514
1734478800	32.4	-0.73	-2.20	32.659999	32.88	32.381	3196560
1734392400	33.13	0.06	0.18	33	33.63	32.93	2087849
1734133200	33.07	-0.11	-0.33	33.15	33.38	32.92	1687828
1734046800	33.18	-0.11	-0.33	33.08	33.509999	33.08	3151685
1733960400	33.29	-0.02	-0.06	33.39	33.57	33.09	3006780
1733874000	33.31	-0.37	-1.10	33.83	33.87	33.28	3129437
1733787600	33.68	0.19	0.57	33.45	33.75	33.299999	2360827
1733528400	33.49	-0.09	-0.27	33.66	33.705	33.35	1876206
1733442000	33.58	-0.36	-1.06	33.61	33.79	33.35	3423671
1733355600	33.94	0.35	1.04	33.62	34	33.46	2840882
1733269200	33.59	-0.31	-0.91	33.92	34.02	33.54	2588435
1733182800	33.9	-0.35	-1.02	34.22	34.275	33.7175	2359541
1732917840	34.25	-0.36	-1.04	34.61	34.87	34.25	2162211
1732750800	34.61	0.45	1.32	34.48	34.715	34.315	1992965
1732664400	34.16	0.32	0.95	33.89	34.32	33.725	2538834
1732578000	33.84	-0.04	-0.12	33.99	34.275	33.69	8668943
1732318800	33.88	0.06	0.18	33.93	34.09	33.76	2127553
1732232400	33.82	0.12	0.36	33.76	33.93	33.509999	2912104
1732146000	33.7	-0.33	-0.97	33.84	34.07	33.54	3086555
1732059600	34.03	-0.12	-0.35	33.98	34.175	33.62	1987733
1731973200	34.15	0.36	1.07	33.75	34.165	33.5	2195466
1731714000	33.79	0.25	0.75	33.439999	33.84	33.384999	2710079
1731627600	33.54	-0.37	-1.09	33.81	33.875	33.479999	2838835
1731541200	33.91	0.48	1.44	33.79	34.11	33.71	3221128
1731454800	33.43	-0.4	-1.18	33.76	34.09	33.409999	3236270
1731368400	33.83	0.13	0.39	33.68	34.19	33.6	2770313
1731109200	33.7	0.4	1.20	33.4	33.94	33.299999	3474160
1731022800	33.299999	-0.06	-0.18	33.31	33.57	32.924999	4906070
1730936400	33.36	1.1	3.41	32.65	33.52	32.56	6367321
1730850000	32.259999	0.47	1.48	31.66	32.27	31.58	3404213
1730763600	31.79	0.39	1.24	31.36	31.8	31.22	4548105
1730500800	31.4	-0.01	-0.03	31.65	31.82	31.01	3993080
1730414400	31.41	-1.82	-5.48	32.09	32.505	31.4	7334841
1730328000	33.229999	0.02	0.06	33.18	33.479999	32.619999	5984244
1730241600	33.21	-0.35	-1.04	33.409999	33.69	33.14	2830722
1730155200	33.56	-0.04	-0.12	33.89	33.9588	33.409999	3969314
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	3062878
1729723200	34.71	0.69	2.03	34.12	34.87	34.03	2812773
1729636800	34.02	0.31	0.92	33.78	34.22	33.73	1660446
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	2086732
1728600000	33.54	0.27	0.81	33.229999	34.1	33.185	4261610
1728513600	33.27	0.08	0.24	33.119999	33.46	33.049999	3268608
1728427200	33.189999	-0.81	-2.38	34.12	34.1798	33.07	5158636
1728340800	34	-0.54	-1.56	34.28	34.3373	33.84	3082216
1728081600	34.54	0.39	1.14	34.04	34.63	33.88	3808249
1727995200	34.15	-0.23	-0.67	34.43	34.47	33.98	2108635
1727908800	34.38	-0.31	-0.89	34.31	34.64	34.205	2596829
1727822400	34.69	-0.57	-1.62	35.44	35.45	34.64	3259499
1727736000	35.26	0.26	0.74	34.79	35.31	34.745	5196341
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

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions