Stockscreener 앱 받기
34.15
1.07%
0.36
시간 외 거래:
34.15
Invitation Homes Inc 주식 (INVH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $34.16 | $33.50 | $0.665 | 2,046,490.0 | +1.07% |
| 2024-11-15 | $33.84 | $33.38 | $0.455 | 2,617,282.0 | +0.75% |
| 2024-11-14 | $33.88 | $33.48 | $0.395 | 2,701,397.0 | -1.09% |
| 2024-11-13 | $34.11 | $33.71 | $0.40 | 2,842,224.0 | +1.44% |
| 2024-11-12 | $34.09 | $33.41 | $0.68 | 3,148,082.0 | -1.18% |
| 2024-11-11 | $34.19 | $33.60 | $0.59 | 2,731,363.0 | +0.39% |
| 2024-11-08 | $33.94 | $33.30 | $0.64 | 2,971,749.0 | +1.20% |
| 2024-11-07 | $33.57 | $32.92 | $0.645 | 4,781,520.0 | -0.18% |
| 2024-11-06 | $33.52 | $32.36 | $1.16 | 6,212,138.0 | +3.41% |
| 2024-11-05 | $32.27 | $31.58 | $0.69 | 3,297,266.0 | +1.48% |
| 2024-11-04 | $31.80 | $31.22 | $0.58 | 4,461,185.0 | +1.24% |
| 2024-11-01 | $31.82 | $31.01 | $0.81 | 3,793,778.0 | -0.03% |
| 2024-10-31 | $32.51 | $31.40 | $1.11 | 6,604,258.0 | -5.48% |
| 2024-10-30 | $33.48 | $32.62 | $0.86 | 5,786,063.0 | +0.06% |
| 2024-10-29 | $33.69 | $33.14 | $0.55 | 2,724,374.0 | -1.04% |
| 2024-10-28 | $33.96 | $33.41 | $0.5488 | 2,894,518.0 | -0.12% |
| 2024-10-25 | $34.55 | $33.60 | $0.95 | 2,470,114.0 | -2.10% |
| 2024-10-24 | $34.84 | $34.27 | $0.565 | 2,829,387.0 | -1.12% |
| 2024-10-23 | $34.87 | $34.03 | $0.84 | 2,271,221.0 | +2.03% |
| 2024-10-22 | $34.22 | $33.73 | $0.49 | 1,579,330.0 | +0.92% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $34.19 | $31.01 | $3.18 | 43,650,964.0 | +8.72% |
| 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% |
Invitation Homes Inc 주식 (INVH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $33.17 | $29.07 | $4.10 | 76,015,664.0 | -9.16% |
| 2022-11 | $32.67 | $29.56 | $3.11 | 81,643,667.0 | +2.97% |
| 2022-10 | $35.58 | $30.20 | $5.38 | 90,730,060.0 | -6.16% |
| 2022-09 | $40.20 | $33.49 | $6.71 | 232,467,485.0 | -6.92% |
| 2022-08 | $40.13 | $35.86 | $4.27 | 46,745,417.0 | -7.05% |
| 2022-07 | $39.15 | $34.31 | $4.84 | 66,380,671.0 | +9.70% |
| 2022-06 | $38.89 | $33.15 | $5.74 | 82,042,301.0 | -5.67% |
| 2022-05 | $39.95 | $35.25 | $4.70 | 71,507,485.0 | -5.27% |
| 2022-04 | $44.36 | $39.67 | $4.69 | 85,490,683.0 | -0.90% |
| 2022-03 | $41.58 | $37.07 | $4.51 | 114,630,918.0 | +6.30% |
| 2022-02 | $42.98 | $36.15 | $6.84 | 111,354,928.0 | -9.96% |
| 2022-01 | $45.72 | $39.56 | $6.16 | 74,546,228.0 | -7.41% |
0.26%
0.43%
자본화:
|
볼륨(24시간):