Stockscreener 앱 받기
28.19
0.86%
0.24
Invitation Homes Inc 주식 (INVH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $28.42 | $27.90 | $0.52 | 5,454,063.0 | +0.86% |
| 2025-11-20 | $28.06 | $27.55 | $0.51 | 6,077,230.0 | +1.82% |
| 2025-11-19 | $27.59 | $27.32 | $0.265 | 5,237,874.0 | -0.33% |
| 2025-11-18 | $28.02 | $27.46 | $0.56 | 7,147,527.0 | -1.78% |
| 2025-11-17 | $28.52 | $28.00 | $0.52 | 5,495,036.0 | -1.23% |
| 2025-11-14 | $28.67 | $28.23 | $0.435 | 3,456,699.0 | +0.46% |
| 2025-11-13 | $28.89 | $28.20 | $0.685 | 5,079,969.0 | -2.25% |
| 2025-11-12 | $29.14 | $28.64 | $0.50 | 5,172,442.0 | +0.94% |
| 2025-11-11 | $28.66 | $28.15 | $0.51 | 3,909,324.0 | +2.14% |
| 2025-11-10 | $28.15 | $27.68 | $0.465 | 4,685,438.0 | +0.11% |
| 2025-11-07 | $28.21 | $27.85 | $0.36 | 5,507,498.0 | +0.72% |
| 2025-11-06 | $28.45 | $27.81 | $0.64 | 3,237,205.0 | -2.01% |
| 2025-11-05 | $28.86 | $28.32 | $0.545 | 3,960,136.0 | -0.84% |
| 2025-11-04 | $28.67 | $28.11 | $0.56 | 4,056,996.0 | +0.92% |
| 2025-11-03 | $28.36 | $27.67 | $0.695 | 4,822,034.0 | +0.75% |
| 2025-10-31 | $28.48 | $27.91 | $0.565 | 7,255,158.0 | -0.92% |
| 2025-10-30 | $28.71 | $27.38 | $1.34 | 8,330,220.0 | +3.42% |
| 2025-10-29 | $27.97 | $27.39 | $0.58 | 7,827,576.0 | -2.55% |
| 2025-10-28 | $28.79 | $28.16 | $0.6256 | 3,669,410.0 | -2.39% |
| 2025-10-27 | $28.88 | $28.61 | $0.27 | 4,837,328.0 | +0.03% |
| 2025-10-24 | $28.98 | $28.79 | $0.19 | 4,098,231.0 | -0.14% |
| 2025-10-23 | $29.04 | $28.52 | $0.525 | 2,625,876.0 | +0.07% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $29.14 | $27.32 | $1.82 | 78,753,534.0 | +0.14% |
| 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% |
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% |
2.14%
자본화:
|
볼륨(24시간):