Invitation Homes Inc. Common Stockのデータ

Invitation Homes Inc. Common Stockの基本情報

名前 Invitation Homes Inc. Common Stock
ティッカー INVH
国 United States
上場年 2017.0
セクター Finance

Invitation Homes Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 31.23 30.47 31.2 30.92 2993900.0 30.92
2021-02-12 31.0 30.65 30.71 31.0 3331600.0 31.0
2021-02-11 30.88 30.31 30.69 30.83 5662400.0 30.83
2021-02-10 30.81 30.22 30.55 30.55 3167200.0 30.55
2021-02-09 30.49 29.93 30.0 30.48 2341100.0 30.48
2021-02-08 30.26 29.89 30.13 30.09 2186000.0 29.92
2021-02-05 30.35 29.84 30.25 30.02 1703400.0 29.85
2021-02-04 30.51 29.93 30.0 30.11 2382000.0 29.94
2021-02-03 30.13 29.73 29.93 29.99 3232400.0 29.82
2021-02-02 30.75 30.09 30.6 30.26 2793700.0 30.09
2021-02-01 30.42 29.3 29.56 30.42 2794100.0 30.25
2021-01-29 29.67 28.78 28.95 29.48 3536000.0 29.31
2021-01-28 29.55 28.66 28.66 29.01 3592000.0 28.85
2021-01-27 29.56 28.64 29.51 28.71 4442000.0 28.55
2021-01-26 29.95 29.29 29.59 29.75 2606800.0 29.58
2021-01-25 29.99 29.44 29.86 29.67 2287300.0 29.5
2021-01-22 30.33 29.81 29.95 30.02 2214100.0 29.85
2021-01-21 30.11 29.65 29.88 30.09 3000100.0 29.92
2021-01-20 30.27 29.09 29.25 30.03 3655900.0 29.86
2021-01-19 29.75 29.18 29.61 29.44 3313100.0 29.27
2021-01-15 29.69 28.62 28.91 29.59 2898700.0 29.42
2021-01-14 29.23 28.6 28.84 28.95 4594600.0 28.79
2021-01-13 29.06 28.6 28.7 28.63 3863500.0 28.47
2021-01-12 29.19 28.72 29.1 28.73 4159600.0 28.57
2021-01-11 29.35 28.91 29.17 29.05 2736800.0 28.89
2021-01-08 29.46 28.89 29.0 29.33 2713800.0 29.16
2021-01-07 29.22 28.65 29.12 28.94 3755600.0 28.78
2021-01-06 29.21 28.69 28.97 29.1 4803400.0 28.94
2021-01-05 29.18 28.51 28.69 29.03 4073700.0 28.87
2021-01-04 29.89 28.53 29.75 28.58 3420200.0 28.42
2020-12-31 29.72 29.25 29.53 29.7 2231700.0 29.53
2020-12-30 29.53 29.03 29.1 29.53 1530800.0 29.36
2020-12-29 29.71 28.96 29.48 29.11 1164700.0 28.95
2020-12-28 29.38 29.01 29.21 29.34 1786200.0 29.17
2020-12-24 29.11 28.76 28.81 29.11 616800.0 28.95
2020-12-23 29.34 28.62 29.18 28.64 2055800.0 28.48
2020-12-22 29.07 28.48 28.58 29.02 1976500.0 28.86
2020-12-21 28.79 27.9 28.03 28.69 3203300.0 28.53
2020-12-18 29.53 28.31 29.53 28.38 5915900.0 28.22
2020-12-17 29.37 29.06 29.26 29.28 3317900.0 29.11
2020-12-16 29.72 29.07 29.47 29.19 2447000.0 29.03
2020-12-15 29.34 28.37 28.98 29.33 3877600.0 29.16
2020-12-14 29.53 28.72 29.18 28.78 3589000.0 28.62
2020-12-11 29.13 28.65 28.94 28.96 2442200.0 28.8
2020-12-10 29.4 28.82 29.08 28.91 2985800.0 28.75
2020-12-09 29.6 28.79 29.4 29.19 2539700.0 29.03
2020-12-08 29.62 29.2 29.5 29.46 2318000.0 29.29
2020-12-07 30.22 29.6 30.02 29.64 3092200.0 29.47
2020-12-04 30.27 29.5 29.59 30.24 4132700.0 30.07
2020-12-03 29.49 28.61 28.89 29.38 3477200.0 29.21
2020-12-02 29.6 28.85 29.28 28.88 3004900.0 28.72
2020-12-01 29.34 28.68 28.8 29.25 3662700.0 29.08
2020-11-30 28.83 28.47 28.76 28.58 6808000.0 28.42
2020-11-27 29.3 28.62 29.28 28.76 2001800.0 28.6
2020-11-25 29.3 28.51 28.67 29.25 4164100.0 29.08
2020-11-24 28.73 28.21 28.35 28.6 5341400.0 28.44
2020-11-23 28.55 28.13 28.33 28.15 4214900.0 27.99
2020-11-20 28.32 27.97 28.04 28.25 3220400.0 28.09
2020-11-19 28.39 27.81 28.23 28.08 4319900.0 27.92
2020-11-18 29.25 28.27 28.82 28.29 4156600.0 28.13
2020-11-17 29.17 28.66 28.97 28.8 2222600.0 28.64
2020-11-16 29.59 28.63 29.57 29.12 3612200.0 28.96
2020-11-13 29.26 28.72 28.72 29.17 2911300.0 29.01
2020-11-12 29.11 28.41 29.11 28.73 2866800.0 28.57
2020-11-11 29.09 28.01 28.27 29.05 4691100.0 28.89
2020-11-10 28.09 27.11 27.69 28.05 9699000.0 27.89
2020-11-09 30.67 27.42 30.57 27.59 9585800.0 27.43
2020-11-06 29.47 28.86 29.03 28.97 2734900.0 28.66
2020-11-05 29.26 28.84 29.0 28.97 2872700.0 28.66
2020-11-04 28.95 28.0 28.12 28.82 3567100.0 28.51
2020-11-03 28.23 27.73 27.94 28.0 2668700.0 27.7
2020-11-02 27.93 27.2 27.51 27.66 3058400.0 27.36
2020-10-30 27.41 26.87 27.3 27.26 2874500.0 26.97
2020-10-29 27.62 26.89 27.22 27.4 2927300.0 27.1
2020-10-28 27.98 27.26 27.87 27.32 3750000.0 27.02
2020-10-27 28.83 28.04 28.54 28.05 2898100.0 27.75
2020-10-26 28.98 28.37 28.9 28.64 2270400.0 28.33
2020-10-23 29.19 28.79 28.99 29.07 1777400.0 28.76
2020-10-22 28.87 28.17 28.2 28.79 4128800.0 28.48
2020-10-21 28.15 27.76 27.8 28.1 2146800.0 27.8
2020-10-20 28.3 27.83 27.94 27.95 2827500.0 27.65
2020-10-19 28.22 27.64 28.19 27.67 3042000.0 27.37
2020-10-16 28.53 27.94 28.39 27.94 2332400.0 27.64
2020-10-15 28.73 28.2 28.29 28.45 3225100.0 28.14
2020-10-14 29.01 28.35 28.87 28.48 3645400.0 28.17
2020-10-13 29.72 28.81 29.55 28.88 4332100.0 28.57
2020-10-12 29.73 29.26 29.59 29.7 4468100.0 29.38
2020-10-09 30.13 29.55 30.08 29.63 2849600.0 29.31
2020-10-08 29.9 29.23 29.25 29.87 2527300.0 29.55
2020-10-07 29.73 28.89 29.65 29.23 2835900.0 28.91
2020-10-06 29.75 29.23 29.62 29.41 2737500.0 29.09
2020-10-05 29.61 29.15 29.49 29.52 2487700.0 29.2
2020-10-02 29.39 28.12 28.27 29.31 3936900.0 28.99
2020-10-01 28.78 28.16 28.16 28.77 5523000.0 28.46
2020-09-30 28.24 27.57 28.15 27.99 5234000.0 27.69
2020-09-29 28.53 27.91 28.46 28.0 4005600.0 27.7
2020-09-28 28.58 27.88 28.05 28.54 2850600.0 28.23
2020-09-25 27.59 26.85 26.97 27.58 3738100.0 27.28
2020-09-24 27.26 26.35 26.45 26.96 4639300.0 26.67
2020-09-23 27.72 26.37 27.59 26.44 3200100.0 26.15
2020-09-22 28.05 27.59 27.65 27.72 3851400.0 27.42
2020-09-21 28.0 27.19 27.96 27.58 4197000.0 27.28
2020-09-18 28.61 28.0 28.44 28.33 8142600.0 28.02
2020-09-17 29.02 28.37 28.72 28.63 2744100.0 28.32
2020-09-16 29.4 28.91 28.92 28.93 2947700.0 28.62
2020-09-15 29.48 28.84 29.15 28.91 2941900.0 28.6
2020-09-14 29.25 28.58 28.75 29.16 4396600.0 28.85
2020-09-11 28.7 28.23 28.51 28.49 2423800.0 28.18
2020-09-10 29.25 28.35 28.96 28.42 4973700.0 28.11
2020-09-09 29.45 28.73 28.75 29.05 4316600.0 28.74
2020-09-08 28.6 27.9 28.5 28.18 3619300.0 27.88
2020-09-04 29.2 27.92 28.81 28.67 3728000.0 28.36
2020-09-03 29.68 28.69 29.42 28.82 2261200.0 28.51
2020-09-02 29.38 28.61 28.72 29.35 3156100.0 29.03
2020-09-01 29.01 28.46 28.61 28.77 4769400.0 28.46
2020-08-31 28.81 28.45 28.66 28.63 2788300.0 28.32
2020-08-28 28.91 28.59 28.85 28.66 3191200.0 28.35
2020-08-27 29.07 28.56 28.56 28.82 2562800.0 28.51
2020-08-26 28.93 28.41 28.89 28.5 2776300.0 28.19
2020-08-25 29.26 28.56 29.2 28.94 2768100.0 28.63
2020-08-24 29.11 28.35 28.99 29.11 3531500.0 28.8
2020-08-21 29.22 28.53 28.84 29.09 2345600.0 28.78
2020-08-20 29.12 28.56 28.68 28.75 2678200.0 28.44
2020-08-19 29.37 28.63 29.3 28.7 2247400.0 28.39
2020-08-18 29.67 29.12 29.5 29.26 2001700.0 28.94
2020-08-17 29.68 28.62 28.68 29.6 4110300.0 29.28
2020-08-14 29.16 28.64 29.11 28.67 4177000.0 28.36
2020-08-13 29.96 29.13 29.75 29.18 2976800.0 28.86
2020-08-12 30.13 29.61 29.97 29.85 3174500.0 29.53
2020-08-11 30.2 29.3 30.2 29.36 3667300.0 29.04
2020-08-10 30.53 29.99 30.26 30.03 2456400.0 29.56
2020-08-07 30.25 29.25 29.26 30.2 2647000.0 29.72
2020-08-06 29.62 29.15 29.25 29.33 2814700.0 28.87
2020-08-05 29.84 29.28 29.82 29.42 1932400.0 28.96
2020-08-04 30.22 29.48 29.65 29.67 3212800.0 29.2
2020-08-03 29.81 29.1 29.69 29.66 2586600.0 29.19
2020-07-31 29.87 28.99 29.81 29.82 3504300.0 29.35
2020-07-30 29.97 28.81 28.93 29.82 2768800.0 29.35
2020-07-29 29.37 28.69 28.71 29.35 3207500.0 28.89
2020-07-28 28.63 27.89 27.91 28.52 1808400.0 28.07
2020-07-27 28.08 27.18 27.36 28.01 2778000.0 27.57
2020-07-24 28.03 27.4 27.89 27.53 2516000.0 27.1
2020-07-23 28.45 27.69 28.26 27.95 2396000.0 27.51
2020-07-22 28.51 27.51 27.51 28.4 2012500.0 27.95
2020-07-21 27.95 27.5 27.95 27.66 3598400.0 27.22
2020-07-20 28.0 27.52 27.95 27.72 1588600.0 27.28
2020-07-17 28.1 27.31 27.51 28.02 2532700.0 27.58
2020-07-16 27.68 27.21 27.37 27.39 2099900.0 26.96
2020-07-15 27.72 27.3 27.61 27.59 3126300.0 27.16
2020-07-14 27.41 26.9 27.06 27.27 3737600.0 26.84
2020-07-13 27.76 27.06 27.63 27.08 2052200.0 26.65
2020-07-10 27.75 27.3 27.37 27.55 2437300.0 27.12
2020-07-09 27.59 27.1 27.5 27.37 1561200.0 26.94
2020-07-08 27.77 27.35 27.46 27.57 2331400.0 27.14
2020-07-07 28.08 27.43 27.78 27.46 2838900.0 27.03
2020-07-06 28.81 28.0 28.77 28.07 2130400.0 27.63
2020-07-02 28.9 27.87 28.75 28.23 4984300.0 27.79
2020-07-01 28.48 27.32 27.52 28.4 4271400.0 27.95
2020-06-30 27.65 27.12 27.13 27.53 5083100.0 27.1
2020-06-29 27.51 26.72 27.37 27.09 3018100.0 26.66
2020-06-26 27.84 27.18 27.67 27.23 6184900.0 26.8
2020-06-25 27.84 27.08 27.17 27.81 3145800.0 27.37
2020-06-24 27.84 26.68 27.56 27.27 4488500.0 26.84
2020-06-23 28.52 27.94 28.37 27.96 4069100.0 27.52
2020-06-22 28.22 27.33 27.8 28.15 3930300.0 27.71
2020-06-19 28.66 27.42 28.56 27.84 11672300.0 27.4
2020-06-18 28.78 27.57 28.14 28.35 9212900.0 27.9
2020-06-17 29.09 28.08 29.09 28.4 3329700.0 27.95
2020-06-16 29.37 28.45 29.37 28.87 4107100.0 28.42
2020-06-15 28.52 26.58 26.73 28.37 5143300.0 27.92
2020-06-12 27.8 26.8 27.34 27.67 5804500.0 27.23
2020-06-11 26.71 25.96 26.32 26.32 4848000.0 25.91
2020-06-10 28.44 27.24 28.31 27.56 3852900.0 27.13
2020-06-09 28.86 28.22 28.56 28.46 3094600.0 28.01
2020-06-08 29.52 28.82 29.15 29.2 3591500.0 28.74
2020-06-05 29.61 28.47 28.63 28.66 6014100.0 28.21
2020-06-04 27.86 27.19 27.62 27.73 3220200.0 27.29
2020-06-03 28.4 27.65 27.84 27.82 4663900.0 27.38
2020-06-02 27.75 27.25 27.3 27.59 9389100.0 27.16
2020-06-01 28.06 26.31 26.55 27.91 5266500.0 27.47
2020-05-29 26.65 25.67 25.94 26.3 7669300.0 25.89
2020-05-28 26.84 25.63 26.61 26.2 4483100.0 25.79
2020-05-27 26.86 25.79 26.8 26.27 3494200.0 25.86
2020-05-26 26.41 25.51 25.6 26.13 5674700.0 25.72
2020-05-22 25.51 25.01 25.27 25.45 3831100.0 25.05
2020-05-21 25.28 24.44 24.44 25.23 4130300.0 24.83
2020-05-20 25.66 24.42 25.59 24.71 6259900.0 24.32
2020-05-19 25.63 25.03 25.22 25.24 4143500.0 24.84
2020-05-18 25.67 24.66 25.08 25.42 4692600.0 25.02
2020-05-15 24.17 23.45 23.8 24.1 3738000.0 23.72
2020-05-14 24.07 22.75 23.59 24.02 5074300.0 23.64
2020-05-13 24.41 23.62 23.91 23.97 5094900.0 23.59
2020-05-12 25.3 24.07 25.22 24.12 4369700.0 23.74
2020-05-11 25.73 24.6 24.6 25.32 4841600.0 24.77
2020-05-08 25.35 24.69 24.96 24.93 3438700.0 24.39
2020-05-07 24.98 22.97 23.0 24.61 5438300.0 24.08
2020-05-06 23.64 22.9 23.46 23.05 3978500.0 22.55
2020-05-05 23.69 23.12 23.12 23.51 4182700.0 23.0
2020-05-04 22.88 22.25 22.5 22.79 2603900.0 22.3
2020-05-01 23.31 22.5 22.99 22.87 2049400.0 22.38
2020-04-30 23.89 23.11 23.7 23.65 3274400.0 23.14
2020-04-29 24.13 22.87 23.77 23.9 4099400.0 23.38
2020-04-28 23.45 22.49 23.18 22.8 3815400.0 22.31
2020-04-27 22.68 21.79 21.94 22.58 1688100.0 22.09
2020-04-24 22.01 21.21 21.77 21.78 2328700.0 21.31
2020-04-23 22.35 21.54 22.3 21.59 3088700.0 21.12
2020-04-22 22.39 21.31 21.52 22.08 4905400.0 21.6
2020-04-21 22.09 21.05 21.65 21.16 5345600.0 20.7
2020-04-20 23.74 22.2 23.45 22.24 5211600.0 21.76
2020-04-17 24.0 23.08 23.48 23.82 4997100.0 23.31
2020-04-16 23.77 22.25 23.7 22.83 9798100.0 22.34
2020-04-15 24.1 23.2 23.44 23.81 5043700.0 23.3
2020-04-14 24.66 23.92 24.19 24.2 6526900.0 23.68
2020-04-13 24.2 23.52 24.15 23.66 3274800.0 23.15
2020-04-09 24.67 23.44 23.64 24.31 5019300.0 23.79
2020-04-08 23.19 21.38 21.93 23.05 3462300.0 22.55
2020-04-07 22.99 21.44 22.65 21.6 3856800.0 21.13
2020-04-06 21.62 20.1 20.16 21.45 6175200.0 20.99
2020-04-03 20.42 18.87 20.18 19.37 5347900.0 18.95
2020-04-02 20.55 19.7 19.9 20.45 4727700.0 20.01
2020-04-01 20.69 19.23 20.69 20.28 5575600.0 19.84
2020-03-31 21.74 20.22 20.9 21.37 8787300.0 20.91
2020-03-30 21.39 20.06 21.0 21.19 5653800.0 20.73
2020-03-27 21.5 19.12 19.27 20.81 5621800.0 20.36
2020-03-26 20.06 18.47 19.07 19.93 5889100.0 19.5
2020-03-25 19.71 17.78 18.12 18.88 7556300.0 18.47
2020-03-24 18.26 16.76 17.05 18.14 5961100.0 17.75
2020-03-23 16.99 15.64 16.93 16.13 6447300.0 15.78
2020-03-20 18.91 16.87 18.72 17.19 8349800.0 16.82
2020-03-19 19.63 17.86 19.26 18.5 7939200.0 18.1
2020-03-18 21.5 17.14 20.94 19.3 6894000.0 18.88
2020-03-17 22.66 20.04 21.49 22.1 7090900.0 21.62
2020-03-16 24.9 20.67 24.9 20.68 5565700.0 20.23
2020-03-13 27.15 25.06 26.72 27.05 6259100.0 26.47
2020-03-12 27.28 22.0 25.24 25.68 6571700.0 25.13
2020-03-11 27.93 26.44 27.85 26.97 8298800.0 26.39
2020-03-10 28.47 26.89 27.92 28.46 6802600.0 27.85
2020-03-09 28.38 27.2 28.11 27.45 7718300.0 26.86
2020-03-06 29.85 28.68 29.54 29.54 5847900.0 28.9
2020-03-05 30.67 29.99 30.29 30.2 3316600.0 29.55
2020-03-04 30.81 30.16 30.16 30.73 4235000.0 30.07
2020-03-03 30.56 29.35 29.9 29.8 5045300.0 29.16
2020-03-02 29.88 28.76 28.86 29.85 4701000.0 29.21
2020-02-28 29.06 27.28 28.5 28.69 10703000.0 28.07
2020-02-27 29.92 28.93 29.22 28.94 6429000.0 28.32
2020-02-26 30.53 29.5 30.37 29.61 4510400.0 28.97
2020-02-25 31.34 30.43 31.27 30.45 2951100.0 29.79
2020-02-24 31.5 31.0 31.01 31.25 2575500.0 30.58
2020-02-21 31.76 31.24 31.51 31.39 3203400.0 30.71
2020-02-20 31.81 31.38 31.54 31.54 3544300.0 30.86
2020-02-19 32.36 31.7 32.28 31.77 5133000.0 31.08
2020-02-18 32.7 32.33 32.52 32.61 3292800.0 31.91