Stockscreener 앱 받기
29.69
1.98%
-0.60
시간 외 거래:
29.69
Invitation Homes Inc 주식 (INVH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $30.20 | $29.69 | $0.51 | 3,053,747.0 | -1.98% |
| 2026-08-14 | $30.49 | $30.22 | $0.27 | 3,348,686.0 | -0.03% |
| 2026-08-13 | $30.38 | $30.02 | $0.35 | 2,200,448.0 | +1.75% |
| 2026-08-12 | $29.86 | $29.48 | $0.377 | 2,700,810.0 | -0.03% |
| 2026-08-11 | $30.00 | $29.66 | $0.345 | 3,217,626.0 | -0.33% |
| 2026-08-10 | $30.16 | $29.78 | $0.38 | 3,050,545.0 | -1.58% |
| 2026-08-07 | $30.64 | $30.22 | $0.425 | 2,929,290.0 | +0.00% |
| 2026-08-06 | $30.89 | $30.11 | $0.7832 | 6,884,947.0 | -0.43% |
| 2026-08-05 | $30.53 | $30.12 | $0.41 | 4,370,568.0 | +0.10% |
| 2026-08-04 | $30.53 | $30.01 | $0.52 | 3,840,352.0 | -0.07% |
| 2026-08-03 | $30.66 | $29.91 | $0.755 | 5,331,650.0 | +2.57% |
| 2026-07-31 | $29.91 | $29.34 | $0.565 | 3,062,657.0 | +0.19% |
| 2026-07-30 | $30.63 | $29.45 | $1.18 | 7,534,371.0 | -1.46% |
| 2026-07-29 | $30.18 | $29.90 | $0.285 | 5,121,469.0 | +0.20% |
| 2026-07-28 | $30.29 | $29.84 | $0.445 | 3,403,094.0 | +1.42% |
| 2026-07-27 | $29.89 | $29.61 | $0.28 | 3,049,329.0 | -0.50% |
| 2026-07-24 | $29.80 | $29.54 | $0.26 | 2,709,482.0 | +1.15% |
| 2026-07-23 | $29.91 | $29.35 | $0.56 | 5,820,925.0 | -0.20% |
| 2026-07-22 | $30.03 | $29.43 | $0.60 | 3,992,950.0 | -1.17% |
| 2026-07-21 | $30.22 | $29.74 | $0.479 | 3,480,914.0 | -0.76% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $30.89 | $29.48 | $1.42 | 43,982,416.0 | -0.12% |
| 2026-07 | $30.73 | $29.29 | $1.45 | 85,311,622.0 | -1.61% |
| 2026-06 | $30.59 | $28.23 | $2.36 | 137,487,859.0 | +3.28% |
| 2026-05 | $29.69 | $27.77 | $1.93 | 107,963,150.0 | +1.67% |
| 2026-04 | $29.41 | $24.78 | $4.62 | 111,096,649.0 | +15.77% |
| 2026-03 | $26.90 | $24.25 | $2.65 | 161,898,683.0 | -5.66% |
| 2026-02 | $27.48 | $25.21 | $2.27 | 132,866,609.0 | -1.46% |
| 2026-01 | $28.34 | $25.29 | $3.05 | 153,230,039.0 | -3.81% |
Invitation Homes Inc 주식 (INVH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $28.31 | $26.02 | $2.29 | 104,925,200.0 | -0.85% |
| 2025-11 | $29.14 | $27.32 | $1.82 | 90,216,132.0 | +0.18% |
| 2025-10 | $29.45 | $27.38 | $2.07 | 113,626,211.0 | -4.02% |
| 2025-09 | $31.16 | $28.76 | $2.40 | 95,863,243.0 | -6.26% |
| 2025-08 | $31.38 | $29.72 | $1.66 | 75,656,811.0 | +2.09% |
| 2025-07 | $33.21 | $29.86 | $3.36 | 72,915,985.0 | -6.55% |
| 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% |
1.55%
자본화:
|
볼륨(24시간):