Stockscreener 앱 받기
28.65
0.35%
0.10
시장 영업 전:
28.70
0.05
+0.17%
Invitation Homes Inc 주식 (INVH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $28.87 | $28.46 | $0.405 | 5,385,296.0 | +0.35% |
| 2026-05-04 | $28.89 | $28.35 | $0.535 | 5,019,385.0 | +0.07% |
| 2026-05-01 | $28.82 | $28.30 | $0.52 | 4,855,710.0 | -0.83% |
| 2026-04-30 | $29.41 | $28.12 | $1.28 | 9,685,529.0 | +2.49% |
| 2026-04-29 | $28.33 | $27.91 | $0.425 | 6,640,279.0 | -0.25% |
| 2026-04-28 | $28.18 | $27.39 | $0.795 | 6,623,731.0 | +3.34% |
| 2026-04-27 | $27.54 | $27.09 | $0.45 | 6,135,957.0 | +0.37% |
| 2026-04-24 | $27.38 | $27.03 | $0.345 | 4,160,224.0 | -0.62% |
| 2026-04-23 | $27.33 | $26.79 | $0.54 | 4,371,742.0 | +2.32% |
| 2026-04-22 | $27.07 | $26.48 | $0.585 | 3,414,769.0 | -0.97% |
| 2026-04-21 | $27.48 | $26.87 | $0.605 | 3,355,762.0 | -1.89% |
| 2026-04-20 | $27.52 | $26.92 | $0.595 | 5,333,901.0 | +1.59% |
| 2026-04-17 | $27.07 | $26.31 | $0.76 | 4,769,324.0 | +2.89% |
| 2026-04-16 | $26.52 | $26.25 | $0.28 | 7,008,393.0 | -0.04% |
| 2026-04-15 | $26.57 | $26.27 | $0.29 | 3,430,131.0 | -0.72% |
| 2026-04-14 | $26.50 | $25.92 | $0.585 | 4,926,249.0 | +1.96% |
| 2026-04-13 | $26.01 | $25.67 | $0.34 | 4,785,446.0 | -0.23% |
| 2026-04-10 | $26.26 | $25.86 | $0.40 | 4,833,725.0 | +0.08% |
| 2026-04-09 | $26.13 | $25.67 | $0.46 | 6,978,053.0 | +0.74% |
| 2026-04-08 | $25.88 | $25.56 | $0.315 | 6,907,351.0 | +0.74% |
| 2026-04-07 | $25.73 | $25.37 | $0.365 | 3,787,237.0 | +0.59% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $28.89 | $28.30 | $0.585 | 20,645,687.0 | -0.42% |
| 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% |
0.76%
0.21%
자본화:
|
볼륨(24시간):