32.00
price up icon2.50%   0.78
after-market 시간 외 거래: 32.45 0.45 +1.41%
loading

Invitation Homes Inc 주식 (INVH) 가격 이력

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

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

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

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%
reit_residential ESS
$290.67
price up icon 2.65%
reit_residential MAA
$152.32
price up icon 1.99%
reit_residential SUI
$119.68
price up icon 1.94%
reit_residential EQR
$67.78
price up icon 2.37%
reit_residential UDR
$40.60
price up icon 1.75%
자본화:     |  볼륨(24시간):