NYSE - Nasdaq Real Time Price USD
Invitation Homes Inc. (INVH)
As of 11:17 AM EST. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Nov 22, 2024 | 33.93 | 34.04 | 33.76 | 33.86 | 33.86 | 246,052 |
Nov 21, 2024 | 33.76 | 33.93 | 33.51 | 33.82 | 33.82 | 2,912,100 |
Nov 20, 2024 | 33.84 | 34.07 | 33.54 | 33.70 | 33.70 | 3,086,600 |
Nov 19, 2024 | 33.98 | 34.17 | 33.62 | 34.03 | 34.03 | 1,987,700 |
Nov 18, 2024 | 33.75 | 34.17 | 33.50 | 34.15 | 34.15 | 2,195,300 |
Nov 15, 2024 | 33.44 | 33.84 | 33.38 | 33.79 | 33.79 | 2,710,200 |
Nov 14, 2024 | 33.81 | 33.88 | 33.48 | 33.54 | 33.54 | 2,838,700 |
Nov 13, 2024 | 33.79 | 34.11 | 33.71 | 33.91 | 33.91 | 3,205,100 |
Nov 12, 2024 | 33.76 | 34.09 | 33.41 | 33.43 | 33.43 | 3,236,900 |
Nov 11, 2024 | 33.68 | 34.19 | 33.60 | 33.83 | 33.83 | 2,770,300 |
Nov 8, 2024 | 33.40 | 33.94 | 33.30 | 33.70 | 33.70 | 3,474,200 |
Nov 7, 2024 | 33.31 | 33.57 | 32.92 | 33.30 | 33.30 | 4,906,100 |
Nov 6, 2024 | 32.65 | 33.52 | 32.36 | 33.36 | 33.36 | 6,394,700 |
Nov 5, 2024 | 31.66 | 32.27 | 31.58 | 32.26 | 32.26 | 3,404,800 |
Nov 4, 2024 | 31.36 | 31.80 | 31.22 | 31.79 | 31.79 | 4,548,100 |
Nov 1, 2024 | 31.48 | 31.82 | 31.01 | 31.40 | 31.40 | 3,993,100 |
Oct 31, 2024 | 32.09 | 32.51 | 31.40 | 31.41 | 31.41 | 7,337,800 |
Oct 30, 2024 | 33.18 | 33.48 | 32.62 | 33.23 | 33.23 | 5,985,300 |
Oct 29, 2024 | 33.41 | 33.69 | 33.14 | 33.21 | 33.21 | 2,830,700 |
Oct 28, 2024 | 33.81 | 33.96 | 33.41 | 33.56 | 33.56 | 3,969,300 |
Oct 25, 2024 | 34.49 | 34.55 | 33.60 | 33.60 | 33.60 | 3,035,600 |
Oct 24, 2024 | 34.84 | 34.84 | 34.28 | 34.32 | 34.32 | 3,062,900 |
Oct 23, 2024 | 34.12 | 34.87 | 34.03 | 34.71 | 34.71 | 2,812,800 |
Oct 22, 2024 | 33.78 | 34.22 | 33.73 | 34.02 | 34.02 | 1,660,500 |
Oct 21, 2024 | 33.99 | 34.11 | 33.57 | 33.71 | 33.71 | 3,217,300 |
Oct 18, 2024 | 34.32 | 34.39 | 34.03 | 34.13 | 34.13 | 2,284,600 |
Oct 17, 2024 | 34.16 | 34.28 | 34.00 | 34.17 | 34.17 | 2,591,300 |
Oct 16, 2024 | 33.47 | 34.28 | 33.42 | 34.24 | 34.24 | 2,837,300 |
Oct 15, 2024 | 33.93 | 34.05 | 33.40 | 33.46 | 33.46 | 3,665,100 |
Oct 14, 2024 | 33.61 | 33.94 | 33.45 | 33.76 | 33.76 | 2,187,900 |
Oct 11, 2024 | 33.71 | 33.88 | 33.41 | 33.75 | 33.75 | 2,086,600 |
Oct 10, 2024 | 33.23 | 34.10 | 33.19 | 33.54 | 33.54 | 4,261,600 |
Oct 9, 2024 | 33.12 | 33.46 | 33.05 | 33.27 | 33.27 | 3,268,600 |
Oct 8, 2024 | 34.12 | 34.18 | 33.07 | 33.19 | 33.19 | 5,158,600 |
Oct 7, 2024 | 34.28 | 34.34 | 33.84 | 34.00 | 34.00 | 3,082,300 |
Oct 4, 2024 | 34.04 | 34.63 | 33.88 | 34.54 | 34.54 | 3,808,800 |
Oct 3, 2024 | 34.43 | 34.47 | 33.98 | 34.15 | 34.15 | 2,108,600 |
Oct 2, 2024 | 34.31 | 34.64 | 34.21 | 34.38 | 34.38 | 2,596,800 |
Oct 1, 2024 | 35.44 | 35.45 | 34.64 | 34.69 | 34.69 | 3,259,500 |
Sep 30, 2024 | 34.79 | 35.31 | 34.74 | 35.26 | 35.26 | 5,196,300 |
Sep 27, 2024 | 35.38 | 35.42 | 34.94 | 35.00 | 35.00 | 4,452,500 |
Sep 26, 2024 | 0.28 Dividend | |||||
Sep 26, 2024 | 35.27 | 35.62 | 34.92 | 35.01 | 35.01 | 3,744,100 |
Sep 25, 2024 | 35.70 | 36.09 | 35.40 | 35.58 | 35.30 | 4,998,000 |
Sep 24, 2024 | 35.38 | 36.25 | 34.81 | 35.55 | 35.27 | 8,762,900 |
Sep 23, 2024 | 36.34 | 36.75 | 36.15 | 36.50 | 36.21 | 14,090,600 |
Sep 20, 2024 | 35.83 | 36.09 | 35.49 | 36.04 | 35.76 | 8,099,400 |
Sep 19, 2024 | 36.13 | 36.31 | 35.88 | 36.04 | 35.76 | 4,739,700 |
Sep 18, 2024 | 36.16 | 36.63 | 35.79 | 35.86 | 35.58 | 3,282,400 |
Sep 17, 2024 | 36.78 | 36.79 | 36.04 | 36.11 | 35.83 | 3,688,100 |
Sep 16, 2024 | 37.12 | 37.24 | 36.65 | 36.77 | 36.48 | 3,731,000 |
Sep 13, 2024 | 36.55 | 37.05 | 36.42 | 37.02 | 36.73 | 2,814,100 |
Sep 12, 2024 | 35.92 | 36.35 | 35.75 | 36.28 | 35.99 | 4,151,000 |
Sep 11, 2024 | 35.63 | 36.05 | 35.22 | 36.00 | 35.72 | 3,991,800 |
Sep 10, 2024 | 35.81 | 36.13 | 35.58 | 36.09 | 35.81 | 2,623,600 |
Sep 9, 2024 | 35.80 | 35.94 | 35.50 | 35.69 | 35.41 | 4,161,100 |
Sep 6, 2024 | 36.90 | 36.93 | 35.49 | 35.95 | 35.67 | 4,828,800 |
Sep 5, 2024 | 37.49 | 37.70 | 37.19 | 37.28 | 36.99 | 2,657,200 |
Sep 4, 2024 | 37.46 | 37.80 | 36.98 | 37.22 | 36.93 | 2,726,900 |
Sep 3, 2024 | 36.67 | 37.44 | 36.67 | 37.27 | 36.98 | 3,287,500 |
Aug 30, 2024 | 36.46 | 36.89 | 36.33 | 36.84 | 36.55 | 2,477,800 |
Aug 29, 2024 | 36.49 | 36.49 | 36.14 | 36.22 | 35.93 | 1,821,000 |
Aug 28, 2024 | 36.39 | 36.65 | 36.25 | 36.45 | 36.16 | 2,001,200 |
Aug 27, 2024 | 35.66 | 36.45 | 35.52 | 36.39 | 36.10 | 2,603,300 |
Aug 26, 2024 | 36.19 | 36.30 | 35.63 | 35.83 | 35.55 | 2,159,700 |
Aug 23, 2024 | 35.99 | 36.28 | 35.85 | 36.15 | 35.87 | 2,181,500 |
Aug 22, 2024 | 36.05 | 36.07 | 35.75 | 35.94 | 35.66 | 1,807,400 |
Aug 21, 2024 | 35.85 | 36.01 | 35.59 | 35.99 | 35.71 | 1,660,300 |
Aug 20, 2024 | 35.68 | 35.81 | 35.56 | 35.68 | 35.40 | 1,722,500 |
Aug 19, 2024 | 35.50 | 35.70 | 35.30 | 35.63 | 35.35 | 1,883,500 |
Aug 16, 2024 | 35.21 | 35.37 | 34.94 | 35.28 | 35.00 | 2,873,600 |
Aug 15, 2024 | 35.10 | 35.46 | 34.85 | 35.26 | 34.98 | 2,957,200 |
Aug 14, 2024 | 35.32 | 35.51 | 35.09 | 35.12 | 34.84 | 2,691,000 |
Aug 13, 2024 | 35.49 | 35.54 | 35.18 | 35.27 | 34.99 | 3,132,500 |
Aug 12, 2024 | 35.45 | 35.57 | 35.01 | 35.25 | 34.97 | 2,001,200 |
Aug 9, 2024 | 35.64 | 35.83 | 35.33 | 35.69 | 35.41 | 2,671,600 |
Aug 8, 2024 | 35.25 | 35.56 | 35.06 | 35.45 | 35.17 | 2,953,400 |
Aug 7, 2024 | 35.66 | 36.15 | 35.15 | 35.22 | 34.94 | 3,599,000 |
Aug 6, 2024 | 34.70 | 36.06 | 34.69 | 35.59 | 35.31 | 3,353,600 |
Aug 5, 2024 | 34.93 | 35.51 | 34.63 | 34.67 | 34.40 | 3,343,400 |
Aug 2, 2024 | 35.62 | 36.12 | 35.31 | 35.59 | 35.31 | 4,597,300 |
Aug 1, 2024 | 35.59 | 35.75 | 35.12 | 35.53 | 35.25 | 4,152,500 |
Jul 31, 2024 | 35.08 | 35.74 | 34.95 | 35.27 | 34.99 | 5,831,800 |
Jul 30, 2024 | 34.41 | 35.08 | 34.21 | 34.99 | 34.71 | 4,679,000 |
Jul 29, 2024 | 34.05 | 34.51 | 33.86 | 34.28 | 34.01 | 3,764,800 |
Jul 26, 2024 | 33.53 | 34.36 | 33.23 | 34.07 | 33.80 | 7,097,600 |
Jul 25, 2024 | 33.49 | 34.63 | 32.83 | 33.20 | 32.94 | 12,325,700 |
Jul 24, 2024 | 36.80 | 36.80 | 35.91 | 35.97 | 35.69 | 3,941,900 |
Jul 23, 2024 | 36.45 | 36.92 | 36.18 | 36.49 | 36.20 | 3,914,000 |
Jul 22, 2024 | 35.96 | 36.43 | 35.93 | 36.30 | 36.01 | 2,476,900 |
Jul 19, 2024 | 36.12 | 36.29 | 35.86 | 35.92 | 35.64 | 2,946,700 |
Jul 18, 2024 | 35.62 | 36.30 | 35.46 | 35.92 | 35.64 | 3,179,600 |
Jul 17, 2024 | 35.76 | 35.94 | 35.46 | 35.75 | 35.47 | 3,158,200 |
Jul 16, 2024 | 35.33 | 35.90 | 35.15 | 35.83 | 35.55 | 3,203,400 |
Jul 15, 2024 | 35.48 | 35.76 | 35.14 | 35.28 | 35.00 | 3,507,800 |
Jul 12, 2024 | 35.56 | 35.63 | 35.24 | 35.37 | 35.09 | 5,214,600 |
Jul 11, 2024 | 36.17 | 36.52 | 35.38 | 35.44 | 35.16 | 6,060,600 |
Jul 10, 2024 | 36.31 | 36.31 | 35.63 | 35.84 | 35.56 | 2,358,600 |
Jul 9, 2024 | 36.10 | 36.31 | 35.83 | 36.10 | 35.82 | 2,296,400 |
Jul 8, 2024 | 36.05 | 36.34 | 35.93 | 36.13 | 35.85 | 2,862,600 |
Jul 5, 2024 | 35.99 | 36.32 | 35.74 | 36.04 | 35.76 | 2,567,200 |
Jul 3, 2024 | 36.07 | 36.24 | 35.90 | 36.01 | 35.73 | 1,773,400 |
Jul 2, 2024 | 35.90 | 36.17 | 35.68 | 36.05 | 35.77 | 4,133,500 |
Jul 1, 2024 | 35.92 | 36.00 | 35.43 | 35.78 | 35.50 | 4,020,000 |
Jun 28, 2024 | 35.55 | 35.91 | 35.18 | 35.89 | 35.61 | 4,817,600 |
Jun 27, 2024 | 0.28 Dividend | |||||
Jun 27, 2024 | 34.88 | 35.35 | 34.80 | 35.34 | 35.06 | 2,787,500 |
Jun 26, 2024 | 35.31 | 35.55 | 35.06 | 35.11 | 34.56 | 2,838,000 |
Jun 25, 2024 | 35.86 | 35.92 | 35.37 | 35.54 | 34.98 | 1,980,700 |
Jun 24, 2024 | 35.43 | 36.17 | 35.35 | 35.85 | 35.28 | 3,184,500 |
Jun 21, 2024 | 35.86 | 35.89 | 35.31 | 35.42 | 34.86 | 5,258,600 |
Jun 20, 2024 | 35.73 | 35.73 | 35.29 | 35.59 | 35.03 | 5,270,000 |
Jun 18, 2024 | 35.63 | 35.79 | 35.56 | 35.73 | 35.17 | 3,164,500 |
Jun 17, 2024 | 35.15 | 35.58 | 35.07 | 35.51 | 34.95 | 2,368,800 |
Jun 14, 2024 | 34.95 | 35.52 | 34.79 | 35.50 | 34.94 | 4,783,000 |
Jun 13, 2024 | 35.15 | 35.20 | 34.72 | 35.03 | 34.48 | 3,664,400 |
Jun 12, 2024 | 35.81 | 35.94 | 35.01 | 35.05 | 34.50 | 2,846,600 |
Jun 11, 2024 | 35.22 | 35.30 | 34.99 | 35.10 | 34.55 | 3,338,300 |
Jun 10, 2024 | 34.95 | 35.38 | 34.75 | 35.31 | 34.75 | 3,438,100 |
Jun 7, 2024 | 34.60 | 35.22 | 34.39 | 35.01 | 34.46 | 3,912,100 |
Jun 6, 2024 | 34.53 | 34.91 | 34.44 | 34.86 | 34.31 | 1,413,800 |
Jun 5, 2024 | 34.88 | 34.95 | 34.49 | 34.73 | 34.18 | 1,472,900 |
Jun 4, 2024 | 34.66 | 35.17 | 34.65 | 34.95 | 34.40 | 3,432,900 |
Jun 3, 2024 | 34.77 | 34.91 | 34.47 | 34.70 | 34.15 | 1,555,700 |
May 31, 2024 | 34.24 | 34.83 | 34.03 | 34.79 | 34.24 | 3,823,900 |
May 30, 2024 | 33.99 | 34.12 | 33.90 | 34.03 | 33.49 | 2,706,800 |
May 29, 2024 | 33.63 | 33.82 | 33.52 | 33.78 | 33.25 | 2,122,900 |
May 28, 2024 | 34.70 | 34.77 | 34.03 | 34.07 | 33.53 | 2,028,700 |
May 24, 2024 | 34.59 | 34.68 | 34.41 | 34.48 | 33.94 | 1,216,200 |
May 23, 2024 | 34.97 | 35.08 | 34.51 | 34.52 | 33.98 | 1,840,500 |
May 22, 2024 | 35.11 | 35.56 | 34.87 | 34.98 | 34.43 | 1,756,400 |
May 21, 2024 | 35.36 | 35.56 | 35.16 | 35.18 | 34.62 | 1,377,700 |
May 20, 2024 | 35.43 | 35.63 | 35.31 | 35.43 | 34.87 | 1,446,600 |
May 17, 2024 | 35.35 | 35.65 | 35.05 | 35.45 | 34.89 | 3,208,900 |
May 16, 2024 | 35.69 | 35.80 | 35.18 | 35.21 | 34.65 | 2,680,600 |
May 15, 2024 | 35.53 | 35.74 | 35.33 | 35.65 | 35.09 | 3,114,300 |
May 14, 2024 | 35.01 | 35.12 | 34.56 | 34.98 | 34.43 | 2,362,200 |
May 13, 2024 | 34.86 | 35.06 | 34.65 | 34.75 | 34.20 | 3,943,500 |
May 10, 2024 | 35.08 | 35.15 | 34.75 | 34.78 | 34.23 | 1,841,600 |
May 9, 2024 | 34.78 | 35.02 | 34.46 | 34.98 | 34.43 | 2,143,100 |
May 8, 2024 | 34.88 | 35.03 | 34.69 | 34.70 | 34.15 | 2,033,500 |
May 7, 2024 | 35.04 | 35.11 | 34.87 | 34.98 | 34.43 | 2,392,500 |
May 6, 2024 | 34.64 | 34.90 | 34.35 | 34.80 | 34.25 | 6,979,600 |
May 3, 2024 | 34.93 | 35.11 | 34.28 | 34.39 | 33.85 | 7,163,600 |
May 2, 2024 | 34.41 | 34.57 | 34.06 | 34.50 | 33.96 | 3,783,200 |
May 1, 2024 | 34.52 | 34.62 | 33.48 | 34.08 | 33.54 | 4,336,700 |
Apr 30, 2024 | 34.24 | 34.65 | 34.10 | 34.20 | 33.66 | 4,365,500 |
Apr 29, 2024 | 35.05 | 35.14 | 34.47 | 34.58 | 34.03 | 2,606,900 |
Apr 26, 2024 | 34.68 | 35.28 | 34.56 | 34.72 | 34.17 | 3,782,600 |
Apr 25, 2024 | 34.09 | 34.53 | 33.88 | 34.48 | 33.94 | 2,653,500 |
Apr 24, 2024 | 33.95 | 34.46 | 33.68 | 34.31 | 33.77 | 1,985,900 |
Apr 23, 2024 | 33.83 | 34.23 | 33.78 | 34.13 | 33.59 | 2,663,000 |
Apr 22, 2024 | 33.72 | 33.92 | 33.42 | 33.78 | 33.25 | 3,521,800 |
Apr 19, 2024 | 33.56 | 33.76 | 33.42 | 33.57 | 33.04 | 2,240,900 |
Apr 18, 2024 | 33.21 | 33.47 | 33.00 | 33.40 | 32.87 | 2,051,700 |
Apr 17, 2024 | 33.10 | 33.32 | 32.89 | 33.07 | 32.55 | 1,788,600 |
Apr 16, 2024 | 33.40 | 33.42 | 33.00 | 33.04 | 32.52 | 1,844,600 |
Apr 15, 2024 | 34.16 | 34.17 | 33.33 | 33.56 | 33.03 | 2,587,100 |
Apr 12, 2024 | 34.43 | 34.44 | 33.85 | 33.92 | 33.38 | 3,204,600 |
Apr 11, 2024 | 35.10 | 35.10 | 34.28 | 34.61 | 34.06 | 3,044,800 |
Apr 10, 2024 | 34.77 | 35.00 | 34.60 | 34.87 | 34.32 | 3,060,200 |
Apr 9, 2024 | 35.50 | 35.65 | 35.17 | 35.57 | 35.01 | 2,634,200 |
Apr 8, 2024 | 34.89 | 35.38 | 34.77 | 35.34 | 34.78 | 2,161,600 |
Apr 5, 2024 | 34.27 | 34.88 | 34.14 | 34.77 | 34.22 | 1,788,800 |
Apr 4, 2024 | 35.11 | 35.13 | 34.33 | 34.40 | 33.86 | 2,197,700 |
Apr 3, 2024 | 34.72 | 34.91 | 34.53 | 34.74 | 34.19 | 1,642,900 |
Apr 2, 2024 | 34.87 | 35.01 | 34.72 | 34.79 | 34.24 | 2,806,000 |
Apr 1, 2024 | 35.60 | 35.70 | 34.95 | 35.07 | 34.52 | 2,928,100 |
Mar 28, 2024 | 35.18 | 35.67 | 35.10 | 35.61 | 35.05 | 3,743,700 |
Mar 27, 2024 | 0.28 Dividend | |||||
Mar 27, 2024 | 34.27 | 34.94 | 34.21 | 34.90 | 34.35 | 2,749,000 |
Mar 26, 2024 | 34.35 | 34.53 | 34.20 | 34.27 | 33.45 | 2,419,200 |
Mar 25, 2024 | 34.75 | 34.87 | 34.38 | 34.38 | 33.56 | 3,078,600 |
Mar 22, 2024 | 34.97 | 35.11 | 34.54 | 34.59 | 33.77 | 3,603,100 |
Mar 21, 2024 | 34.89 | 35.23 | 34.75 | 35.10 | 34.26 | 4,046,800 |
Mar 20, 2024 | 34.64 | 35.05 | 34.48 | 34.84 | 34.01 | 2,258,100 |
Mar 19, 2024 | 34.70 | 34.80 | 34.41 | 34.69 | 33.86 | 3,372,300 |
Mar 18, 2024 | 34.78 | 34.96 | 34.54 | 34.62 | 33.80 | 2,871,300 |
Mar 15, 2024 | 34.43 | 35.06 | 34.43 | 34.96 | 34.13 | 5,648,800 |
Mar 14, 2024 | 35.04 | 35.15 | 34.47 | 34.87 | 34.04 | 3,280,800 |
Mar 13, 2024 | 35.11 | 35.41 | 35.05 | 35.22 | 34.38 | 2,910,600 |
Mar 12, 2024 | 35.07 | 35.36 | 34.89 | 35.20 | 34.36 | 2,989,100 |
Mar 11, 2024 | 35.09 | 35.27 | 34.83 | 35.11 | 34.27 | 2,494,700 |
Mar 8, 2024 | 34.45 | 35.15 | 34.40 | 35.12 | 34.28 | 2,938,700 |
Mar 7, 2024 | 35.06 | 35.14 | 34.44 | 34.61 | 33.79 | 3,415,900 |
Mar 6, 2024 | 35.03 | 35.09 | 34.74 | 34.92 | 34.09 | 2,161,700 |
Mar 5, 2024 | 35.24 | 35.48 | 34.74 | 34.87 | 34.04 | 2,744,800 |
Mar 4, 2024 | 34.60 | 35.44 | 34.37 | 35.41 | 34.57 | 3,576,200 |
Mar 1, 2024 | 33.90 | 34.63 | 33.64 | 34.54 | 33.72 | 3,719,300 |
Feb 29, 2024 | 33.91 | 34.13 | 33.78 | 34.07 | 33.26 | 5,748,700 |
Feb 28, 2024 | 33.39 | 33.88 | 33.38 | 33.65 | 32.85 | 3,374,300 |
Feb 27, 2024 | 33.65 | 33.99 | 33.32 | 33.53 | 32.73 | 4,417,800 |
Feb 26, 2024 | 33.23 | 33.60 | 33.08 | 33.31 | 32.52 | 4,209,700 |
Feb 23, 2024 | 33.13 | 33.49 | 32.94 | 33.28 | 32.49 | 4,057,000 |
Feb 22, 2024 | 33.36 | 33.39 | 33.03 | 33.12 | 32.33 | 2,753,600 |
Feb 21, 2024 | 32.95 | 33.41 | 32.69 | 33.20 | 32.41 | 3,451,400 |
Feb 20, 2024 | 32.59 | 32.95 | 32.46 | 32.77 | 31.99 | 2,749,500 |
Feb 16, 2024 | 32.58 | 32.90 | 32.38 | 32.70 | 31.92 | 2,607,000 |
Feb 15, 2024 | 32.65 | 33.08 | 32.51 | 32.86 | 32.08 | 3,114,500 |
Feb 14, 2024 | 32.45 | 32.76 | 32.05 | 32.33 | 31.56 | 5,885,200 |
Feb 13, 2024 | 32.17 | 32.41 | 31.98 | 32.26 | 31.49 | 4,086,100 |
Feb 12, 2024 | 33.16 | 33.30 | 32.84 | 32.90 | 32.12 | 2,836,600 |
Feb 9, 2024 | 32.62 | 33.10 | 32.54 | 33.07 | 32.28 | 3,026,600 |
Feb 8, 2024 | 32.49 | 32.78 | 32.37 | 32.69 | 31.91 | 2,090,900 |
Feb 7, 2024 | 32.89 | 32.89 | 32.33 | 32.56 | 31.78 | 2,403,000 |
Feb 6, 2024 | 32.25 | 32.74 | 32.16 | 32.72 | 31.94 | 3,094,000 |
Feb 5, 2024 | 32.60 | 32.60 | 32.11 | 32.22 | 31.45 | 2,836,000 |
Feb 2, 2024 | 33.01 | 33.24 | 32.58 | 33.02 | 32.23 | 3,369,400 |
Feb 1, 2024 | 32.80 | 33.45 | 32.46 | 33.45 | 32.65 | 4,823,300 |
Jan 31, 2024 | 33.33 | 33.66 | 32.87 | 32.93 | 32.15 | 4,556,200 |
Jan 30, 2024 | 33.14 | 33.41 | 33.00 | 33.08 | 32.29 | 4,005,700 |
Jan 29, 2024 | 33.23 | 33.48 | 33.03 | 33.32 | 32.53 | 2,970,600 |
Jan 26, 2024 | 33.30 | 33.31 | 32.92 | 33.25 | 32.46 | 2,685,800 |
Jan 25, 2024 | 33.56 | 33.56 | 33.08 | 33.26 | 32.47 | 3,065,000 |
Jan 24, 2024 | 34.03 | 34.18 | 33.05 | 33.12 | 32.33 | 3,356,300 |
Jan 23, 2024 | 34.27 | 34.45 | 33.51 | 33.73 | 32.93 | 3,312,700 |
Jan 22, 2024 | 33.90 | 34.33 | 33.85 | 34.18 | 33.37 | 3,703,700 |
Jan 19, 2024 | 33.46 | 34.18 | 33.40 | 33.68 | 32.88 | 8,899,000 |
Jan 18, 2024 | 33.03 | 33.22 | 32.81 | 33.05 | 32.26 | 2,068,200 |
Jan 17, 2024 | 33.20 | 33.60 | 32.72 | 33.11 | 32.32 | 3,802,500 |
Jan 16, 2024 | 33.66 | 33.81 | 33.37 | 33.54 | 32.74 | 2,488,800 |
Jan 12, 2024 | 34.18 | 34.26 | 33.69 | 33.80 | 32.99 | 2,370,700 |
Jan 11, 2024 | 33.97 | 34.13 | 33.72 | 33.86 | 33.05 | 2,540,100 |
Jan 10, 2024 | 34.11 | 34.22 | 33.94 | 34.17 | 33.36 | 2,747,100 |
Jan 9, 2024 | 33.93 | 33.99 | 33.70 | 33.90 | 33.09 | 2,467,800 |
Jan 8, 2024 | 33.78 | 34.35 | 33.78 | 34.23 | 33.41 | 2,786,000 |
Jan 5, 2024 | 33.89 | 34.19 | 33.54 | 33.86 | 33.05 | 2,277,000 |
Jan 4, 2024 | 33.96 | 34.18 | 33.77 | 33.98 | 33.17 | 2,608,800 |
Jan 3, 2024 | 34.32 | 34.37 | 33.90 | 34.07 | 33.26 | 2,459,300 |
Jan 2, 2024 | 34.28 | 34.83 | 34.05 | 34.62 | 33.80 | 2,504,400 |
Dec 29, 2023 | 34.44 | 34.55 | 34.09 | 34.11 | 33.30 | 2,970,000 |
Dec 28, 2023 | 34.45 | 34.71 | 34.32 | 34.70 | 33.87 | 1,661,700 |
Dec 27, 2023 | 34.31 | 34.52 | 34.19 | 34.41 | 33.59 | 1,914,000 |
Dec 26, 2023 | 0.28 Dividend | |||||
Dec 26, 2023 | 33.97 | 34.38 | 33.91 | 34.29 | 33.47 | 1,520,300 |
Dec 22, 2023 | 34.38 | 34.53 | 34.15 | 34.23 | 33.14 | 2,345,900 |
Dec 21, 2023 | 34.23 | 34.25 | 33.55 | 34.22 | 33.13 | 3,154,600 |
Dec 20, 2023 | 34.45 | 34.80 | 33.95 | 33.97 | 32.89 | 3,243,700 |
Dec 19, 2023 | 34.46 | 34.66 | 34.31 | 34.57 | 33.47 | 2,776,600 |
Dec 18, 2023 | 34.39 | 34.61 | 34.17 | 34.27 | 33.18 | 3,892,400 |
Dec 15, 2023 | 34.92 | 35.10 | 33.90 | 34.21 | 33.12 | 6,838,300 |
Dec 14, 2023 | 35.49 | 35.69 | 35.15 | 35.29 | 34.17 | 4,404,400 |
Dec 13, 2023 | 33.72 | 35.05 | 33.49 | 34.85 | 33.74 | 3,778,600 |
Dec 12, 2023 | 33.26 | 33.65 | 33.01 | 33.54 | 32.47 | 2,317,000 |
Dec 11, 2023 | 32.94 | 33.35 | 32.94 | 33.28 | 32.22 | 2,512,900 |
Dec 8, 2023 | 32.69 | 33.10 | 32.53 | 33.08 | 32.03 | 2,522,200 |
Dec 7, 2023 | 32.90 | 33.04 | 32.41 | 32.75 | 31.71 | 3,537,300 |
Dec 6, 2023 | 33.38 | 33.53 | 32.93 | 32.96 | 31.91 | 3,145,500 |
Dec 5, 2023 | 33.59 | 33.59 | 32.96 | 33.29 | 32.23 | 2,965,300 |
Dec 4, 2023 | 33.76 | 33.83 | 33.19 | 33.79 | 32.72 | 3,067,200 |
Dec 1, 2023 | 33.44 | 34.08 | 33.25 | 34.03 | 32.95 | 3,734,300 |
Nov 30, 2023 | 32.90 | 33.42 | 32.73 | 33.36 | 32.30 | 4,242,400 |
Nov 29, 2023 | 33.61 | 33.72 | 32.95 | 32.96 | 31.91 | 2,840,300 |
Nov 28, 2023 | 33.28 | 33.44 | 33.12 | 33.29 | 32.23 | 2,192,100 |
Nov 27, 2023 | 33.39 | 33.58 | 33.20 | 33.39 | 32.33 | 3,405,000 |
Nov 24, 2023 | 33.25 | 33.39 | 33.12 | 33.36 | 32.30 | 691,500 |
Nov 22, 2023 | 33.55 | 33.62 | 33.23 | 33.37 | 32.31 | 1,699,600 |
Related Tickers
AMH American Homes 4 Rent
37.58
-0.15%
EQR Equity Residential
75.58
+0.71%
MAA Mid-America Apartment Communities, Inc.
159.88
+0.85%
AVB AvalonBay Communities, Inc.
231.69
+0.46%
CPT Camden Property Trust
122.59
+0.49%
UDR UDR, Inc.
45.00
+0.42%
ESS Essex Property Trust, Inc.
306.64
+0.75%
NXRT NexPoint Residential Trust, Inc.
46.63
+0.97%
UMH UMH Properties, Inc.
19.34
+0.23%
ELS Equity LifeStyle Properties, Inc.
70.75
-0.13%