INVH(INVH)
INVH
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $26.94 | $26.94 | $26.41 | $26.57 | 1.89M |
| 10/12/2026 | $26.73 | $26.77 | $26.37 | $26.70 | 4.73M |
| 10/9/2026 | $26.63 | $26.84 | $26.48 | $26.79 | 4.51M |
| 10/8/2026 | $25.89 | $26.57 | $25.82 | $26.48 | 8.35M |
| 10/7/2026 | $26.40 | $26.46 | $25.86 | $25.86 | 8.08M |
| 10/6/2026 | $26.10 | $26.59 | $26.06 | $26.39 | 4.64M |
| 10/5/2026 | $26.01 | $26.34 | $25.96 | $26.06 | 4.90M |
| 10/2/2026 | $26.54 | $26.57 | $25.95 | $26.04 | 5.81M |
| 10/1/2026 | $26.24 | $26.47 | $26.07 | $26.40 | 4.57M |
| 9/30/2026 | $26.68 | $26.68 | $26.26 | $26.33 | 4.87M |
| 9/29/2026 | $26.45 | $26.70 | $26.41 | $26.57 | 3.44M |
| 9/28/2026 | $26.67 | $26.73 | $26.36 | $26.54 | 5.78M |
| 9/25/2026 | $26.52 | $26.66 | $26.20 | $26.62 | 5.31M |
| 9/24/2026 | $26.67 | $26.82 | $26.40 | $26.50 | 6.01M |
| 9/23/2026 | $27.08 | $27.22 | $26.90 | $26.93 | 5.93M |
| 9/22/2026 | $27.18 | $27.28 | $27.01 | $27.14 | 6.55M |
| 9/21/2026 | $27.14 | $27.28 | $27.05 | $27.08 | 4.69M |
| 9/18/2026 | $27.04 | $27.24 | $26.84 | $26.91 | 12.79M |
| 9/17/2026 | $27.38 | $27.48 | $27.12 | $27.15 | 5.74M |
| 9/16/2026 | $27.64 | $27.90 | $27.15 | $27.21 | 4.79M |
| 9/15/2026 | $27.58 | $27.79 | $27.49 | $27.64 | 5.53M |
| 9/14/2026 | $27.60 | $27.85 | $27.36 | $27.59 | 5.48M |
| 9/11/2026 | $27.67 | $27.75 | $27.49 | $27.54 | 6.09M |
| 9/10/2026 | $28.38 | $28.38 | $27.48 | $27.56 | 7.64M |
| 9/9/2026 | $28.25 | $28.29 | $27.84 | $28.18 | 4.70M |
| 9/8/2026 | $28.31 | $28.47 | $28.17 | $28.22 | 4.62M |
| 9/4/2026 | $28.31 | $28.62 | $28.24 | $28.39 | 2.53M |
| 9/3/2026 | $29.01 | $29.03 | $28.39 | $28.45 | 3.58M |
| 9/2/2026 | $29.22 | $29.22 | $28.81 | $28.84 | 3.08M |
| 9/1/2026 | $29.21 | $29.34 | $29.03 | $29.13 | 3.43M |
| 8/31/2026 | $29.11 | $29.22 | $28.92 | $29.14 | 6.07M |
| 8/28/2026 | $29.36 | $29.50 | $29.18 | $29.24 | 4.43M |
| 8/27/2026 | $29.69 | $29.73 | $29.21 | $29.23 | 7.10M |
| 8/26/2026 | $30.26 | $30.26 | $29.89 | $29.89 | 2.44M |
| 8/25/2026 | $30.46 | $30.46 | $30.02 | $30.21 | 3.13M |
| 8/24/2026 | $30.18 | $30.60 | $30.17 | $30.46 | 2.73M |
| 8/21/2026 | $30.35 | $30.35 | $30.07 | $30.11 | 2.28M |
| 8/20/2026 | $30.25 | $30.46 | $30.09 | $30.27 | 2.96M |
| 8/19/2026 | $29.93 | $30.27 | $29.86 | $30.20 | 2.53M |
| 8/18/2026 | $29.96 | $30.12 | $29.72 | $29.72 | 3.41M |
| 8/17/2026 | $30.17 | $30.20 | $29.69 | $29.69 | 3.07M |
| 8/14/2026 | $30.22 | $30.49 | $30.22 | $30.29 | 3.35M |
| 8/13/2026 | $30.08 | $30.38 | $30.03 | $30.30 | 2.20M |
| 8/12/2026 | $29.74 | $29.86 | $29.48 | $29.78 | 2.70M |
| 8/11/2026 | $29.73 | $30.01 | $29.66 | $29.79 | 3.31M |
| 8/10/2026 | $30.09 | $30.16 | $29.78 | $29.89 | 3.05M |
| 8/7/2026 | $30.46 | $30.65 | $30.22 | $30.37 | 2.95M |
| 8/6/2026 | $30.80 | $30.89 | $30.11 | $30.37 | 6.91M |
| 8/5/2026 | $30.44 | $30.53 | $30.12 | $30.50 | 4.38M |
| 8/4/2026 | $30.23 | $30.53 | $30.01 | $30.47 | 3.84M |
| 8/3/2026 | $29.94 | $30.67 | $29.91 | $30.49 | 5.33M |
| 7/31/2026 | $29.63 | $29.91 | $29.34 | $29.72 | 5.10M |
| 7/30/2026 | $30.52 | $30.63 | $29.46 | $29.67 | 7.53M |
| 7/29/2026 | $30.10 | $30.19 | $29.90 | $30.11 | 5.13M |
| 7/28/2026 | $29.94 | $30.29 | $29.84 | $30.05 | 3.41M |
| 7/27/2026 | $29.75 | $29.89 | $29.61 | $29.63 | 3.05M |
| 7/24/2026 | $29.64 | $29.80 | $29.54 | $29.78 | 2.71M |
| 7/23/2026 | $29.48 | $29.91 | $29.35 | $29.44 | 5.82M |
| 7/22/2026 | $29.96 | $30.03 | $29.43 | $29.50 | 3.99M |
| 7/21/2026 | $30.08 | $30.22 | $29.74 | $29.85 | 3.48M |
| 7/20/2026 | $30.12 | $30.21 | $29.82 | $30.08 | 2.69M |
| 7/17/2026 | $30.57 | $30.73 | $29.84 | $30.12 | 3.43M |
| 7/16/2026 | $29.98 | $30.53 | $29.93 | $30.42 | 4.10M |
| 7/15/2026 | $30.31 | $30.37 | $29.73 | $29.82 | 4.07M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Real Estate Stocks
More Real Estate stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
