Stockscreener 앱 받기
32.00
2.50%
0.78
시간 외 거래:
32.45
0.45
+1.41%
Invitation Homes Inc 주식 (INVH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-29 | $32.05 | $31.16 | $0.89 | 4,527,284.0 | +2.50% |
| 2025-07-28 | $31.88 | $31.20 | $0.675 | 3,722,368.0 | -2.16% |
| 2025-07-25 | $32.27 | $31.80 | $0.47 | 3,958,439.0 | -0.65% |
| 2025-07-24 | $32.45 | $32.10 | $0.345 | 2,630,725.0 | -1.11% |
| 2025-07-23 | $32.51 | $32.28 | $0.22 | 1,353,795.0 | -0.37% |
| 2025-07-22 | $32.63 | $32.06 | $0.565 | 2,942,090.0 | +1.68% |
| 2025-07-21 | $32.54 | $32.03 | $0.505 | 2,362,596.0 | -0.56% |
| 2025-07-18 | $32.49 | $32.13 | $0.36 | 2,458,985.0 | -0.06% |
| 2025-07-17 | $32.37 | $32.06 | $0.30 | 3,141,308.0 | +0.16% |
| 2025-07-16 | $32.23 | $31.84 | $0.395 | 3,363,982.0 | +1.10% |
| 2025-07-15 | $32.36 | $31.73 | $0.635 | 4,100,668.0 | -1.39% |
| 2025-07-14 | $32.58 | $32.22 | $0.36 | 2,456,731.0 | -0.12% |
| 2025-07-11 | $32.52 | $32.01 | $0.515 | 2,394,757.0 | -0.09% |
| 2025-07-10 | $32.60 | $32.15 | $0.455 | 2,554,966.0 | +0.34% |
| 2025-07-09 | $32.47 | $32.14 | $0.33 | 2,602,850.0 | +0.12% |
| 2025-07-08 | $32.44 | $32.01 | $0.43 | 2,760,948.0 | -0.25% |
| 2025-07-07 | $32.81 | $32.16 | $0.655 | 2,967,029.0 | -0.95% |
| 2025-07-03 | $32.71 | $32.33 | $0.379 | 1,808,219.0 | +0.34% |
| 2025-07-02 | $32.86 | $32.02 | $0.84 | 3,609,034.0 | -0.82% |
| 2025-07-01 | $33.21 | $32.64 | $0.57 | 4,900,443.0 | -0.06% |
Invitation Homes Inc 주식 (INVH) 연도별 가격 이력
이 심층 분석에서는 Invitation Homes Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INVH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Invitation Homes Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Invitation Homes Inc 주식 (INVH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $33.21 | $31.16 | $2.05 | 65,144,501.0 | -2.44% |
| 2025-06 | $34.25 | $32.17 | $2.08 | 70,659,447.0 | -2.67% |
| 2025-05 | $35.80 | $32.73 | $3.07 | 69,944,511.0 | -1.43% |
| 2025-04 | $34.88 | $29.37 | $5.51 | 66,364,303.0 | -1.89% |
| 2025-03 | $35.10 | $32.80 | $2.30 | 64,533,220.0 | +2.47% |
| 2025-02 | $34.69 | $30.60 | $4.09 | 48,965,984.0 | +9.18% |
| 2025-01 | $32.00 | $30.13 | $1.87 | 61,715,224.0 | -2.56% |
Invitation Homes Inc 주식 (INVH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $34.27 | $31.54 | $2.73 | 56,253,580.0 | -7.07% |
| 2024-11 | $34.87 | $31.01 | $3.86 | 65,030,833.0 | +9.04% |
| 2024-10 | $35.45 | $31.40 | $4.05 | 71,312,523.0 | -10.92% |
| 2024-09 | $37.80 | $34.74 | $3.05 | 84,115,148.0 | -4.29% |
| 2024-08 | $36.89 | $34.63 | $2.26 | 55,580,644.0 | +4.45% |
| 2024-07 | $36.91 | $32.83 | $4.09 | 85,200,940.0 | -1.73% |
| 2024-06 | $36.16 | $34.39 | $1.77 | 51,478,087.0 | +3.16% |
| 2024-05 | $35.80 | $33.48 | $2.32 | 58,676,339.0 | +1.73% |
| 2024-04 | $35.70 | $32.89 | $2.81 | 55,891,051.0 | -3.96% |
| 2024-03 | $35.66 | $33.64 | $2.02 | 63,990,310.0 | +4.52% |
| 2024-02 | $34.13 | $31.98 | $2.16 | 70,893,191.0 | +3.46% |
| 2024-01 | $34.83 | $32.72 | $2.11 | 67,647,394.0 | -3.46% |
Invitation Homes Inc 주식 (INVH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $35.69 | $32.41 | $3.28 | 61,911,301.0 | +2.25% |
| 2023-11 | $33.96 | $29.34 | $4.62 | 59,827,278.0 | +12.36% |
| 2023-10 | $33.07 | $28.49 | $4.58 | 67,212,288.0 | -6.31% |
| 2023-09 | $35.33 | $31.39 | $3.94 | 55,129,098.0 | -7.04% |
| 2023-08 | $35.57 | $32.63 | $2.94 | 53,101,855.0 | -3.97% |
| 2023-07 | $36.53 | $33.62 | $2.92 | 54,646,288.0 | +3.20% |
| 2023-06 | $34.88 | $32.63 | $2.24 | 68,451,464.0 | +1.53% |
| 2023-05 | $34.65 | $32.56 | $2.09 | 50,333,475.0 | +1.53% |
| 2023-04 | $33.53 | $30.84 | $2.69 | 55,910,191.0 | +6.85% |
| 2023-03 | $32.20 | $28.55 | $3.65 | 79,324,564.0 | -0.10% |
| 2023-02 | $34.05 | $31.20 | $2.85 | 57,557,198.0 | -3.82% |
| 2023-01 | $32.80 | $28.52 | $4.29 | 68,689,420.0 | +9.65% |
2.65%
자본화:
|
볼륨(24시간):