Stockscreener 앱 받기
33.99
1.85%
-0.64
시간 외 거래:
33.99
Invitation Homes Inc 주식 (INVH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $34.72 | $33.88 | $0.845 | 2,766,726.0 | -1.85% |
| 2025-04-02 | $34.81 | $34.34 | $0.47 | 3,360,059.0 | +0.23% |
| 2025-04-01 | $34.88 | $34.22 | $0.665 | 2,798,182.0 | -0.86% |
| 2025-03-31 | $35.10 | $34.48 | $0.62 | 5,227,229.0 | +1.10% |
| 2025-03-28 | $34.55 | $34.04 | $0.51 | 2,923,586.0 | +0.91% |
| 2025-03-27 | $34.72 | $34.06 | $0.66 | 2,280,985.0 | -0.61% |
| 2025-03-26 | $34.41 | $34.06 | $0.35 | 1,822,097.0 | +0.88% |
| 2025-03-25 | $34.53 | $33.91 | $0.6172 | 2,781,077.0 | -0.50% |
| 2025-03-24 | $34.38 | $33.91 | $0.475 | 3,162,636.0 | +1.09% |
| 2025-03-21 | $34.40 | $33.80 | $0.595 | 5,151,241.0 | -0.50% |
| 2025-03-20 | $34.22 | $33.64 | $0.58 | 3,070,206.0 | +0.56% |
| 2025-03-19 | $34.11 | $33.59 | $0.52 | 2,093,527.0 | -0.56% |
| 2025-03-18 | $34.13 | $33.66 | $0.47 | 3,255,451.0 | +0.68% |
| 2025-03-17 | $34.06 | $33.24 | $0.82 | 2,207,500.0 | +0.99% |
| 2025-03-14 | $33.51 | $32.80 | $0.71 | 2,786,970.0 | +1.79% |
| 2025-03-13 | $33.45 | $32.80 | $0.6496 | 3,341,921.0 | -0.63% |
| 2025-03-12 | $33.97 | $33.02 | $0.95 | 2,184,032.0 | -2.30% |
| 2025-03-11 | $34.51 | $33.48 | $1.03 | 3,524,112.0 | -1.11% |
| 2025-03-10 | $34.95 | $34.09 | $0.86 | 3,597,906.0 | +0.20% |
| 2025-03-07 | $34.60 | $33.76 | $0.84 | 3,665,538.0 | +1.18% |
| 2025-03-06 | $34.05 | $33.27 | $0.775 | 3,592,044.0 | -0.82% |
| 2025-03-05 | $34.17 | $33.51 | $0.66 | 3,162,097.0 | +0.53% |
| 2025-03-04 | $34.17 | $33.86 | $0.31 | 1,530,777.0 | -1.40% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $34.88 | $33.88 | $1.01 | 11,691,693.0 | -2.47% |
| 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% |
2.60%
0.88%
자본화:
|
볼륨(24시간):