Invitation Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	33.77	34.13	33.63	33.73	33.73	-0.06%	5,272,410
Jun 18, 2025	33.61	33.98	33.52	33.75	33.75	0.66%	3,471,189
Jun 17, 2025	33.43	33.61	33.24	33.53	33.53	0.45%	3,580,428
Jun 16, 2025	33.57	33.76	33.27	33.38	33.38	-0.48%	2,430,653
Jun 13, 2025	33.73	34.25	33.32	33.54	33.54	-0.56%	3,574,638
Jun 12, 2025	33.32	33.75	33.10	33.73	33.73	1.23%	2,963,383
Jun 11, 2025	33.66	33.75	33.12	33.32	33.32	-0.89%	2,209,928
Jun 10, 2025	33.32	33.63	33.17	33.62	33.62	1.30%	2,714,401
Jun 9, 2025	33.11	33.43	32.86	33.19	33.19	-	3,287,347
Jun 6, 2025	33.34	33.45	32.82	33.19	33.19	0.76%	3,987,905
Jun 5, 2025	33.23	33.33	32.86	32.94	32.94	-0.90%	2,852,300
Jun 4, 2025	33.24	33.46	33.02	33.24	33.24	-0.63%	3,168,367
Jun 3, 2025	33.50	33.66	33.01	33.45	33.45	-0.65%	3,892,671
Jun 2, 2025	33.54	33.70	33.07	33.67	33.67	-0.09%	2,782,485
May 30, 2025	33.33	33.76	33.22	33.70	33.70	0.60%	6,013,740
May 29, 2025	33.20	33.51	32.94	33.50	33.50	0.90%	4,070,711
May 28, 2025	33.38	33.43	33.04	33.20	33.20	-0.54%	4,173,764
May 27, 2025	33.17	33.46	33.00	33.38	33.38	1.12%	4,678,824
May 23, 2025	33.10	33.22	32.73	33.01	33.01	-0.27%	2,680,056
May 22, 2025	33.65	33.68	32.97	33.10	33.10	-1.43%	3,404,792
May 21, 2025	34.30	34.31	33.54	33.58	33.58	-2.16%	2,504,951
May 20, 2025	34.28	34.44	34.20	34.32	34.32	-0.23%	2,236,964
May 19, 2025	34.18	34.58	34.00	34.40	34.40	-0.06%	2,091,264
May 16, 2025	34.08	34.49	33.97	34.42	34.42	1.15%	7,336,329
May 15, 2025	33.58	34.03	33.49	34.03	34.03	1.67%	2,477,157
May 14, 2025	33.52	33.70	33.20	33.47	33.47	-0.77%	3,343,781
May 13, 2025	34.45	34.48	33.62	33.73	33.73	-2.20%	3,457,269
May 12, 2025	34.98	35.23	34.27	34.49	34.49	-0.81%	3,191,718
May 9, 2025	34.60	34.89	34.45	34.77	34.77	0.58%	1,809,859
May 8, 2025	35.02	35.02	34.42	34.57	34.57	-0.95%	2,970,903
May 7, 2025	34.94	35.25	34.85	34.90	34.90	-	2,519,156
May 6, 2025	34.97	35.13	34.70	34.90	34.90	-0.26%	1,559,259
May 5, 2025	35.36	35.46	34.86	34.99	34.99	-1.35%	1,822,226
May 2, 2025	35.62	35.80	35.19	35.47	35.47	1.03%	3,434,877
May 1, 2025	34.81	35.53	34.06	35.11	35.11	2.69%	4,345,413
Apr 30, 2025	33.71	34.32	33.13	34.19	34.19	1.60%	3,268,004
Apr 29, 2025	33.83	34.01	33.52	33.65	33.65	-1.06%	2,837,530
Apr 28, 2025	33.68	34.07	33.65	34.01	34.01	0.68%	1,988,792
Apr 25, 2025	33.97	33.97	33.59	33.78	33.78	-0.27%	2,283,461
Apr 24, 2025	33.90	34.14	33.66	33.87	33.87	-0.24%	2,392,981
Apr 23, 2025	34.12	34.32	33.60	33.95	33.95	-0.29%	3,709,839
Apr 22, 2025	33.76	34.20	33.72	34.05	34.05	1.95%	2,336,956
Apr 21, 2025	33.43	33.65	32.90	33.40	33.40	-0.65%	2,072,167
Apr 17, 2025	33.12	34.01	33.03	33.62	33.62	1.76%	2,561,756
Apr 16, 2025	32.97	33.48	32.86	33.04	33.04	0.21%	3,198,078
Apr 15, 2025	32.87	33.07	32.59	32.97	32.97	0.83%	4,998,835
Apr 14, 2025	32.25	32.88	32.25	32.70	32.70	1.81%	3,485,477
Apr 11, 2025	31.55	32.18	30.83	32.12	32.12	1.52%	3,768,229
Apr 10, 2025	31.95	32.45	30.78	31.64	31.64	-1.95%	3,461,664
Apr 9, 2025	29.91	32.37	29.37	32.27	32.27	5.70%	5,029,407