Invitation Homes (4IV) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 23.40 | 24.60 | 23.40 | 24.60 | 24.60 | +4.24% | 0 | NaN |
| Nov 03, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | -1.67% | 0 | NaN |
| Nov 02, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | +1.69% | 0 | NaN |
| Oct 30, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | -0.84% | 0 | NaN |
| Oct 29, 2026 | 24.00 | 24.00 | 23.60 | 23.80 | 23.80 | +0.00% | 0 | NaN |
| Oct 28, 2026 | 24.40 | 24.40 | 23.80 | 23.80 | 23.80 | -1.65% | 0 | NaN |
| Oct 27, 2026 | 24.60 | 24.60 | 24.20 | 24.20 | 24.20 | -0.82% | 0 | NaN |
| Oct 26, 2026 | 24.40 | 24.80 | 24.40 | 24.40 | 24.40 | -0.81% | 0 | NaN |
| Oct 23, 2026 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | +0.82% | 0 | NaN |
| Oct 22, 2026 | 23.40 | 24.40 | 23.40 | 24.40 | 24.40 | +2.52% | 0 | NaN |
| Oct 21, 2026 | 24.00 | 24.00 | 23.60 | 23.80 | 23.80 | +0.00% | 0 | NaN |
| Oct 20, 2026 | 23.60 | 24.00 | 23.60 | 23.80 | 23.80 | +0.00% | 0 | NaN |
| Oct 19, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -0.83% | 0 | NaN |
| Oct 16, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | +0.84% | 0 | NaN |
| Oct 15, 2026 | 23.40 | 24.00 | 23.40 | 23.80 | 23.80 | +0.85% | 0 | NaN |
| Oct 14, 2026 | 23.60 | 23.80 | 23.60 | 23.60 | 23.60 | +0.00% | 0 | NaN |
| Oct 13, 2026 | 23.60 | 23.80 | 23.60 | 23.60 | 23.60 | -0.84% | 0 | NaN |
| Oct 12, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | +0.00% | 0 | NaN |
| Oct 09, 2026 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | +0.85% | 0 | NaN |
| Oct 08, 2026 | 23.00 | 23.60 | 23.00 | 23.60 | 23.60 | +2.61% | 0 | NaN |
| Oct 07, 2026 | 23.40 | 23.60 | 23.00 | 23.00 | 23.00 | -1.71% | 0 | NaN |
| Oct 06, 2026 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | +0.86% | 0 | NaN |
| Oct 05, 2026 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | +0.87% | 0 | 0.00 |
| Oct 02, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -1.71% | 0 | 0.00 |
| Oct 01, 2026 | 23.40 | 23.40 | 23.00 | 23.40 | 23.40 | +0.86% | 0 | 0.00 |
| Sep 30, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | 0 | 0.00 |
| Sep 29, 2026 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | +0.86% | 0 | 0.00 |
| Sep 28, 2026 | 23.20 | 23.20 | 23.00 | 23.20 | 23.20 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 23.20 | 23.20 | 23.00 | 23.20 | 23.20 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 23.20 | 23.40 | 23.20 | 23.20 | 23.20 | -0.58% | 0 | 0.00 |
| Sep 23, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.34 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 23.40 | 23.60 | 23.40 | 23.60 | 23.34 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 23.40 | 23.60 | 23.40 | 23.60 | 23.34 | +0.86% | 0 | 0.00 |
| Sep 18, 2026 | 23.60 | 23.60 | 23.40 | 23.40 | 23.14 | -0.85% | 0 | 0.00 |
| Sep 17, 2026 | 23.60 | 23.80 | 23.60 | 23.60 | 23.34 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 23.80 | 24.00 | 23.60 | 23.60 | 23.34 | -0.84% | 0 | 0.00 |
| Sep 15, 2026 | 23.60 | 24.00 | 23.60 | 23.80 | 23.53 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 23.60 | 24.00 | 23.60 | 23.80 | 23.53 | +0.85% | 0 | 0.00 |
| Sep 11, 2026 | 23.60 | 23.80 | 23.60 | 23.60 | 23.34 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 24.00 | 24.20 | 23.60 | 23.60 | 23.34 | -2.48% | 0 | 0.00 |
| Sep 09, 2026 | 24.00 | 24.20 | 23.80 | 24.20 | 23.93 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 24.20 | 24.40 | 24.20 | 24.20 | 23.93 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.93 | -0.82% | 0 | 0.00 |
| Sep 04, 2026 | 24.20 | 24.40 | 24.20 | 24.40 | 24.13 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 24.60 | 24.80 | 24.40 | 24.40 | 24.13 | -1.61% | 0 | 0.00 |
| Sep 02, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.52 | -0.80% | 0 | 0.00 |
| Sep 01, 2026 | 25.00 | 25.20 | 25.00 | 25.00 | 24.72 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 25.00 | 25.00 | 24.80 | 25.00 | 24.72 | -0.79% | 0 | 0.00 |
| Aug 28, 2026 | 24.80 | 25.20 | 24.80 | 25.20 | 24.92 | +0.80% | 0 | 0.00 |
| Aug 27, 2026 | 25.40 | 25.40 | 25.00 | 25.00 | 24.72 | -2.34% | 0 | 0.00 |
