Stockscreener 앱 받기
32.14
1.32%
0.42
시간 외 거래:
32.14
Invitation Homes Inc 주식 (INVH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $32.53 | $31.72 | $0.81 | 8,286,556.0 | +1.32% |
| 2024-12-19 | $32.42 | $31.57 | $0.85 | 5,571,141.0 | +0.35% |
| 2024-12-18 | $32.70 | $31.60 | $1.10 | 4,891,119.0 | -2.44% |
| 2024-12-17 | $32.88 | $32.38 | $0.499 | 3,070,089.0 | -2.20% |
| 2024-12-16 | $33.63 | $32.93 | $0.70 | 1,968,653.0 | +0.18% |
| 2024-12-13 | $33.38 | $32.92 | $0.46 | 1,606,807.0 | -0.33% |
| 2024-12-12 | $33.51 | $33.08 | $0.43 | 3,091,006.0 | -0.33% |
| 2024-12-11 | $33.57 | $33.09 | $0.48 | 2,843,445.0 | -0.06% |
| 2024-12-10 | $33.87 | $33.28 | $0.59 | 3,015,008.0 | -1.10% |
| 2024-12-09 | $33.75 | $33.30 | $0.45 | 2,256,514.0 | +0.57% |
| 2024-12-06 | $33.70 | $33.35 | $0.355 | 1,625,480.0 | -0.27% |
| 2024-12-05 | $33.79 | $33.35 | $0.44 | 3,329,162.0 | -1.06% |
| 2024-12-04 | $34.00 | $33.46 | $0.54 | 2,718,947.0 | +1.04% |
| 2024-12-03 | $34.02 | $33.54 | $0.48 | 2,476,262.0 | -0.91% |
| 2024-12-02 | $34.27 | $33.72 | $0.5575 | 2,127,891.0 | -1.02% |
| 2024-11-29 | $34.87 | $34.25 | $0.62 | 1,944,276.0 | -1.04% |
| 2024-11-27 | $34.72 | $34.33 | $0.385 | 1,935,405.0 | +1.32% |
| 2024-11-26 | $34.32 | $33.73 | $0.595 | 2,418,108.0 | +0.95% |
| 2024-11-25 | $34.27 | $33.69 | $0.585 | 8,206,405.0 | -0.12% |
| 2024-11-22 | $34.09 | $33.76 | $0.33 | 2,034,120.0 | +0.18% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $34.27 | $31.57 | $2.70 | 57,164,636.0 | -6.16% |
| 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% |
Invitation Homes Inc 주식 (INVH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $33.17 | $29.07 | $4.10 | 76,015,664.0 | -9.16% |
| 2022-11 | $32.67 | $29.56 | $3.11 | 81,643,667.0 | +2.97% |
| 2022-10 | $35.58 | $30.20 | $5.38 | 90,730,060.0 | -6.16% |
| 2022-09 | $40.20 | $33.49 | $6.71 | 232,467,485.0 | -6.92% |
| 2022-08 | $40.13 | $35.86 | $4.27 | 46,745,417.0 | -7.05% |
| 2022-07 | $39.15 | $34.31 | $4.84 | 66,380,671.0 | +9.70% |
| 2022-06 | $38.89 | $33.15 | $5.74 | 82,042,301.0 | -5.67% |
| 2022-05 | $39.95 | $35.25 | $4.70 | 71,507,485.0 | -5.27% |
| 2022-04 | $44.36 | $39.67 | $4.69 | 85,490,683.0 | -0.90% |
| 2022-03 | $41.58 | $37.07 | $4.51 | 114,630,918.0 | +6.30% |
| 2022-02 | $42.98 | $36.15 | $6.84 | 111,354,928.0 | -9.96% |
| 2022-01 | $45.72 | $39.56 | $6.16 | 74,546,228.0 | -7.41% |
1.70%
자본화:
|
볼륨(24시간):