Get the Stockscreener App
31.20
0.38%
-0.12
Invitation Homes Inc Stock (INVH) Price History
The historical daily chart and data for Invitation Homes Inc stock (INVH), show that the latest closing stock price as of January 21, 2025, is $31.20.
- Invitation Homes Inc all-time high stock price is $45.80, occurred on December 31, 2021.
- The lowest Invitation Homes Inc stock price recorded was $0.22 on January 30, 2014. Since then, Invitation Homes Inc's stock price has risen over 14,082% to $31.20 now.
- The 52-week high stock price for INVH is $37.80, representing a 21.15% increase from the current share price, occurred on September 04, 2024.
- The 52-week low stock price for INVH is $30.13, indicating a -3.43% decrease from the current share price, occurred on January 10, 2025.
- The closing price of Invitation Homes Inc (INVH) stock in the beginning of 2024 was $44.98. The stock closed the year at $29.64, a loss of over -34.10% for the year.
The table below shows more information about INVH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 21, 2025 | $31.48 | $30.88 | $0.60 | 2,696,527.0 | -0.38% |
| Jan 17, 2025 | $31.41 | $31.01 | $0.395 | 3,623,897.0 | +0.77% |
| Jan 16, 2025 | $31.12 | $30.33 | $0.79 | 5,344,235.0 | +1.90% |
| Jan 15, 2025 | $31.72 | $30.46 | $1.26 | 3,793,956.0 | -1.39% |
| Jan 14, 2025 | $31.18 | $30.83 | $0.35 | 3,175,273.0 | -0.03% |
| Jan 13, 2025 | $30.96 | $30.18 | $0.78 | 3,142,131.0 | +2.18% |
| Jan 10, 2025 | $30.68 | $30.13 | $0.55 | 3,323,841.0 | -1.27% |
| Jan 08, 2025 | $30.92 | $30.37 | $0.55 | 3,048,074.0 | -0.94% |
| Jan 07, 2025 | $31.50 | $30.78 | $0.725 | 3,022,859.0 | -0.74% |
| Jan 06, 2025 | $32.00 | $31.16 | $0.84 | 2,373,905.0 | -2.32% |
| Jan 03, 2025 | $31.98 | $31.37 | $0.61 | 1,777,697.0 | +1.59% |
| Jan 02, 2025 | $31.98 | $31.40 | $0.585 | 2,194,238.0 | -1.69% |
| Dec 31, 2024 | $32.11 | $31.65 | $0.46 | 2,770,582.0 | +0.44% |
| Dec 30, 2024 | $31.95 | $31.54 | $0.41 | 1,666,808.0 | -0.84% |
| Dec 27, 2024 | $32.39 | $31.96 | $0.43 | 1,497,214.0 | -0.59% |
| Dec 26, 2024 | $32.50 | $32.02 | $0.48 | 1,207,035.0 | -1.01% |
| Dec 24, 2024 | $32.62 | $32.07 | $0.55 | 1,045,642.0 | +1.21% |
Invitation Homes Inc Stock (INVH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Invitation Homes Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INVH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Invitation Homes Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Invitation Homes Inc Stock (INVH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $32.00 | $30.13 | $1.87 | 40,213,160.0 | -2.41% |
Invitation Homes Inc Stock (INVH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.27 | $31.54 | $2.73 | 56,253,580.0 | -7.07% |
| Nov, 2024 | $34.87 | $31.01 | $3.86 | 65,030,833.0 | +9.04% |
| Oct, 2024 | $35.45 | $31.40 | $4.05 | 71,312,523.0 | -10.92% |
| Sep, 2024 | $37.80 | $34.74 | $3.05 | 84,115,148.0 | -4.29% |
| Aug, 2024 | $36.89 | $34.63 | $2.26 | 55,580,644.0 | +4.45% |
| Jul, 2024 | $36.91 | $32.83 | $4.09 | 85,200,940.0 | -1.73% |
| Jun, 2024 | $36.16 | $34.39 | $1.77 | 51,478,087.0 | +3.16% |
| May, 2024 | $35.80 | $33.48 | $2.32 | 58,676,339.0 | +1.73% |
| Apr, 2024 | $35.70 | $32.89 | $2.81 | 55,891,051.0 | -3.96% |
| Mar, 2024 | $35.66 | $33.64 | $2.02 | 63,990,310.0 | +4.52% |
| Feb, 2024 | $34.13 | $31.98 | $2.16 | 70,893,191.0 | +3.46% |
| Jan, 2024 | $34.83 | $32.72 | $2.11 | 67,647,394.0 | -3.46% |
Invitation Homes Inc Stock (INVH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $35.69 | $32.41 | $3.28 | 61,911,301.0 | +2.25% |
| Nov, 2023 | $33.96 | $29.34 | $4.62 | 59,827,278.0 | +12.36% |
| Oct, 2023 | $33.07 | $28.49 | $4.58 | 67,212,288.0 | -6.31% |
| Sep, 2023 | $35.33 | $31.39 | $3.94 | 55,129,098.0 | -7.04% |
| Aug, 2023 | $35.57 | $32.63 | $2.94 | 53,101,855.0 | -3.97% |
| Jul, 2023 | $36.53 | $33.62 | $2.92 | 54,646,288.0 | +3.20% |
| Jun, 2023 | $34.88 | $32.63 | $2.24 | 68,451,464.0 | +1.53% |
| May, 2023 | $34.65 | $32.56 | $2.09 | 50,333,475.0 | +1.53% |
| Apr, 2023 | $33.53 | $30.84 | $2.69 | 55,910,191.0 | +6.85% |
| Mar, 2023 | $32.20 | $28.55 | $3.65 | 79,324,564.0 | -0.10% |
| Feb, 2023 | $34.05 | $31.20 | $2.85 | 57,557,198.0 | -3.82% |
| Jan, 2023 | $32.80 | $28.52 | $4.29 | 68,689,420.0 | +9.65% |
0.65%
0.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):