Stockscreener 앱 받기
33.87
0.24%
-0.08
Invitation Homes Inc 주식 (INVH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-24 | $34.14 | $33.66 | $0.48 | 2,392,587.0 | -0.24% |
| 2025-04-23 | $34.32 | $33.60 | $0.72 | 3,708,315.0 | -0.29% |
| 2025-04-22 | $34.20 | $33.72 | $0.48 | 2,336,082.0 | +1.95% |
| 2025-04-21 | $33.65 | $32.90 | $0.75 | 2,071,739.0 | -0.65% |
| 2025-04-17 | $34.01 | $33.03 | $0.98 | 2,561,585.0 | +1.76% |
| 2025-04-16 | $33.48 | $32.86 | $0.62 | 3,197,716.0 | +0.21% |
| 2025-04-15 | $33.07 | $32.59 | $0.48 | 3,079,825.0 | +0.83% |
| 2025-04-14 | $32.88 | $32.25 | $0.63 | 3,349,621.0 | +1.81% |
| 2025-04-11 | $32.18 | $30.83 | $1.35 | 3,058,922.0 | +1.52% |
| 2025-04-10 | $32.45 | $30.78 | $1.67 | 3,461,546.0 | -1.95% |
| 2025-04-09 | $32.37 | $29.37 | $3.00 | 4,913,582.0 | +5.70% |
| 2025-04-08 | $32.02 | $30.10 | $1.92 | 3,230,644.0 | -2.89% |
| 2025-04-07 | $32.94 | $30.96 | $1.98 | 5,097,155.0 | -3.38% |
| 2025-04-04 | $34.13 | $32.44 | $1.69 | 4,671,286.0 | -4.27% |
| 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% |
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 | $29.37 | $5.51 | 58,448,159.0 | -2.81% |
| 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% |
0.04%
0.11%
자본화:
|
볼륨(24시간):