Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
INVH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 34.75 | -0.03 | -0.09% | 34.86 | 35.055 | 34.655 | 3,943,541 |
| May 10 2024 | 34.78 | -0.20 | -0.57% | 35.08 | 35.15 | 34.75 | 1,841,552 |
| May 09 2024 | 34.98 | 0.28 | 0.81% | 34.78 | 35.02 | 34.46 | 2,143,115 |
| May 08 2024 | 34.70 | -0.28 | -0.80% | 34.88 | 35.035 | 34.69 | 2,032,628 |
| May 07 2024 | 34.98 | 0.18 | 0.52% | 35.00 | 35.11 | 34.87 | 2,392,523 |
| May 06 2024 | 34.80 | 0.41 | 1.19% | 34.64 | 34.90 | 34.35 | 6,979,646 |
| May 03 2024 | 34.39 | -0.11 | -0.32% | 34.93 | 35.11 | 34.28 | 7,163,628 |
| May 02 2024 | 34.50 | 0.42 | 1.23% | 34.41 | 34.5675 | 34.06 | 3,783,155 |
| May 01 2024 | 34.08 | -0.12 | -0.35% | 34.52 | 34.615 | 33.48 | 4,370,921 |
| Apr 30 2024 | 34.20 | -0.38 | -1.10% | 34.24 | 34.655 | 34.10 | 4,365,539 |
| Apr 29 2024 | 34.58 | -0.14 | -0.40% | 35.05 | 35.14 | 34.465 | 2,606,880 |
| Apr 26 2024 | 34.72 | 0.24 | 0.70% | 34.68 | 35.275 | 34.56 | 3,782,634 |
| Apr 25 2024 | 34.48 | 0.17 | 0.50% | 34.09 | 34.53 | 33.88 | 2,653,496 |
| Apr 24 2024 | 34.31 | 0.18 | 0.53% | 33.95 | 34.455 | 33.68 | 1,985,935 |
| Apr 23 2024 | 34.13 | 0.35 | 1.04% | 33.83 | 34.23 | 33.78 | 2,662,990 |
| Apr 22 2024 | 33.78 | 0.21 | 0.63% | 33.72 | 33.92 | 33.425 | 3,521,842 |
| Apr 19 2024 | 33.57 | 0.17 | 0.51% | 33.56 | 33.76 | 33.42 | 2,240,879 |
| Apr 18 2024 | 33.40 | 0.33 | 1.00% | 33.21 | 33.465 | 33.00 | 2,051,721 |
| Apr 17 2024 | 33.07 | 0.03 | 0.09% | 33.10 | 33.32 | 32.89 | 1,788,587 |
| Apr 16 2024 | 33.04 | -0.52 | -1.55% | 33.40 | 33.415 | 33.00 | 1,844,524 |
| Apr 15 2024 | 33.56 | -0.36 | -1.06% | 34.16 | 34.23 | 33.335 | 2,579,432 |
| Apr 12 2024 | 33.92 | -0.69 | -1.99% | 34.43 | 34.44 | 33.855 | 3,202,481 |
| Apr 11 2024 | 34.61 | -0.26 | -0.75% | 35.10 | 35.1017 | 34.275 | 3,044,759 |
| Apr 10 2024 | 34.87 | -0.70 | -1.97% | 34.77 | 35.00 | 34.60 | 3,060,197 |
| Apr 09 2024 | 35.57 | 0.23 | 0.65% | 35.50 | 35.65 | 35.175 | 2,634,160 |
| Apr 08 2024 | 35.34 | 0.57 | 1.64% | 34.89 | 35.38 | 34.77 | 2,161,647 |
| Apr 05 2024 | 34.77 | 0.37 | 1.08% | 34.27 | 34.88 | 34.14 | 1,788,842 |
| Apr 04 2024 | 34.40 | -0.34 | -0.98% | 35.11 | 35.13 | 34.33 | 2,197,681 |
| Apr 03 2024 | 34.74 | -0.05 | -0.14% | 34.72 | 34.91 | 34.53 | 1,640,429 |
| Apr 02 2024 | 34.79 | -0.28 | -0.80% | 34.87 | 35.01 | 34.72 | 2,806,025 |
| Apr 01 2024 | 35.07 | -0.54 | -1.52% | 35.60 | 35.70 | 34.95 | 2,928,075 |
| Mar 28 2024 | 35.61 | 0.71 | 2.03% | 35.18 | 35.665 | 35.10 | 3,742,646 |
| Mar 27 2024 | 34.90 | 0.63 | 1.84% | 34.27 | 34.945 | 34.21 | 2,748,945 |
| Mar 26 2024 | 34.27 | -0.11 | -0.32% | 34.38 | 34.53 | 34.20 | 2,419,202 |
| Mar 25 2024 | 34.38 | -0.21 | -0.61% | 34.75 | 34.87 | 34.375 | 3,064,695 |
| Mar 22 2024 | 34.59 | -0.51 | -1.45% | 34.97 | 35.11 | 34.54 | 3,603,068 |
| Mar 21 2024 | 35.10 | 0.26 | 0.75% | 34.89 | 35.23 | 34.75 | 4,046,822 |
| Mar 20 2024 | 34.84 | 0.15 | 0.43% | 34.64 | 35.05 | 34.48 | 2,258,066 |
| Mar 19 2024 | 34.69 | 0.07 | 0.20% | 34.70 | 34.80 | 34.41 | 3,372,536 |
| Mar 18 2024 | 34.62 | -0.34 | -0.97% | 34.78 | 34.96 | 34.545 | 2,871,286 |
| Mar 15 2024 | 34.96 | 0.09 | 0.26% | 34.43 | 35.06 | 34.43 | 5,648,787 |
| Mar 14 2024 | 34.87 | -0.35 | -0.99% | 35.04 | 35.17 | 34.47 | 3,277,756 |
| Mar 13 2024 | 35.22 | 0.02 | 0.06% | 35.11 | 35.41 | 35.05 | 2,910,628 |
| Mar 12 2024 | 35.20 | 0.09 | 0.26% | 35.07 | 35.36 | 34.89 | 2,989,146 |
| Mar 11 2024 | 35.11 | -0.01 | -0.03% | 35.09 | 35.27 | 34.8297 | 2,494,683 |
| Mar 08 2024 | 35.12 | 0.51 | 1.47% | 34.45 | 35.15 | 34.40 | 2,938,713 |
| Mar 07 2024 | 34.61 | -0.31 | -0.89% | 35.06 | 35.1399 | 34.445 | 3,415,869 |
| Mar 06 2024 | 34.92 | 0.05 | 0.14% | 35.03 | 35.09 | 34.74 | 2,161,661 |
| Mar 05 2024 | 34.87 | -0.54 | -1.52% | 35.24 | 35.48 | 34.74 | 2,744,841 |
| Mar 04 2024 | 35.41 | 0.87 | 2.52% | 34.60 | 35.44 | 34.37 | 3,576,249 |
| Mar 01 2024 | 34.54 | 0.47 | 1.38% | 34.07 | 34.63 | 33.64 | 3,719,331 |
| Feb 29 2024 | 34.07 | 0.42 | 1.25% | 33.91 | 34.135 | 33.775 | 5,748,806 |
| Feb 28 2024 | 33.65 | 0.12 | 0.36% | 33.39 | 33.875 | 33.3801 | 3,374,342 |
| Feb 27 2024 | 33.53 | 0.22 | 0.66% | 33.65 | 33.985 | 33.32 | 4,418,353 |
| Feb 26 2024 | 33.31 | 0.03 | 0.09% | 33.23 | 33.60 | 33.08 | 4,209,749 |
| Feb 23 2024 | 33.28 | 0.16 | 0.48% | 33.13 | 33.49 | 32.935 | 4,056,954 |
| Feb 22 2024 | 33.12 | -0.08 | -0.24% | 33.36 | 33.39 | 33.03 | 2,753,388 |
| Feb 21 2024 | 33.20 | 0.43 | 1.31% | 32.95 | 33.41 | 32.69 | 3,451,357 |
| Feb 20 2024 | 32.77 | 0.07 | 0.21% | 32.59 | 32.95 | 32.4594 | 2,749,521 |
| Feb 16 2024 | 32.70 | -0.16 | -0.49% | 32.58 | 32.905 | 32.38 | 2,607,045 |
| Feb 15 2024 | 32.86 | 0.53 | 1.64% | 32.65 | 33.075 | 32.515 | 3,113,238 |
| Feb 14 2024 | 32.33 | 0.07 | 0.22% | 32.73 | 32.76 | 32.05 | 5,885,219 |
