Invitation Homes Inc. (INVH)
NYSE: INVH · Real-Time Price · USD
28.69
+0.09 (0.31%)
Oct 21, 2025, 4:00 PM EDT - Market closed
Invitation Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 28.60 | 28.99 | 28.50 | 28.69 | 28.69 | 0.31% | 4,024,264 |
| Oct 20, 2025 | 28.58 | 28.86 | 28.39 | 28.60 | 28.60 | 0.28% | 4,073,686 |
| Oct 17, 2025 | 28.57 | 28.62 | 28.30 | 28.52 | 28.52 | 0.25% | 4,989,759 |
| Oct 16, 2025 | 28.48 | 28.64 | 28.22 | 28.45 | 28.45 | 0.11% | 4,389,121 |
| Oct 15, 2025 | 28.56 | 28.76 | 28.24 | 28.42 | 28.42 | -0.32% | 4,684,571 |
| Oct 14, 2025 | 28.27 | 28.64 | 28.27 | 28.51 | 28.51 | 0.92% | 6,749,422 |
| Oct 13, 2025 | 27.90 | 28.32 | 27.82 | 28.25 | 28.25 | 1.11% | 5,102,488 |
| Oct 10, 2025 | 28.05 | 28.14 | 27.71 | 27.94 | 27.94 | -0.21% | 7,090,860 |
| Oct 9, 2025 | 28.27 | 28.42 | 27.97 | 28.00 | 28.00 | -0.64% | 4,182,287 |
| Oct 8, 2025 | 28.03 | 28.31 | 27.96 | 28.18 | 28.18 | 0.14% | 4,990,769 |
| Oct 7, 2025 | 28.32 | 28.49 | 28.03 | 28.14 | 28.14 | -0.28% | 4,571,770 |
| Oct 6, 2025 | 28.75 | 28.75 | 28.17 | 28.22 | 28.22 | -1.47% | 5,859,581 |
| Oct 3, 2025 | 28.71 | 28.94 | 28.62 | 28.64 | 28.64 | -0.21% | 3,691,633 |
| Oct 2, 2025 | 28.91 | 29.02 | 28.57 | 28.70 | 28.70 | -1.07% | 3,497,473 |
| Oct 1, 2025 | 29.30 | 29.45 | 28.96 | 29.01 | 29.01 | -1.09% | 3,743,280 |
| Sep 30, 2025 | 28.94 | 29.33 | 28.94 | 29.33 | 29.33 | 1.00% | 4,282,648 |
| Sep 29, 2025 | 29.22 | 29.22 | 28.92 | 29.04 | 29.04 | -0.48% | 3,762,089 |
| Sep 26, 2025 | 29.01 | 29.25 | 28.82 | 29.18 | 29.18 | 0.97% | 4,684,059 |
| Sep 25, 2025 | 29.08 | 29.15 | 28.76 | 28.90 | 28.90 | -1.06% | 4,361,778 |
| Sep 24, 2025 | 29.67 | 29.77 | 29.19 | 29.21 | 28.92 | -1.62% | 5,066,219 |
| Sep 23, 2025 | 29.71 | 29.81 | 29.49 | 29.69 | 29.40 | - | 4,398,117 |
| Sep 22, 2025 | 29.65 | 29.80 | 29.44 | 29.69 | 29.40 | 0.17% | 4,959,877 |
| Sep 19, 2025 | 29.40 | 29.83 | 29.28 | 29.64 | 29.35 | 0.41% | 9,721,307 |
| Sep 18, 2025 | 29.51 | 29.87 | 29.47 | 29.52 | 29.23 | -0.40% | 4,334,778 |
| Sep 17, 2025 | 29.42 | 30.02 | 29.38 | 29.64 | 29.35 | 0.37% | 6,400,168 |
| Sep 16, 2025 | 29.70 | 29.83 | 29.45 | 29.53 | 29.24 | -0.40% | 4,659,099 |
| Sep 15, 2025 | 30.16 | 30.30 | 29.61 | 29.65 | 29.36 | -1.85% | 5,131,745 |
| Sep 12, 2025 | 30.59 | 30.65 | 30.17 | 30.21 | 29.91 | -1.34% | 4,652,631 |
| Sep 11, 2025 | 30.05 | 30.64 | 29.97 | 30.62 | 30.32 | 2.03% | 2,803,379 |
| Sep 10, 2025 | 30.20 | 30.41 | 29.91 | 30.01 | 29.71 | -0.92% | 3,726,786 |
| Sep 9, 2025 | 30.06 | 30.48 | 29.99 | 30.29 | 29.99 | 0.63% | 2,836,587 |
| Sep 8, 2025 | 30.00 | 30.27 | 29.88 | 30.10 | 29.80 | -0.50% | 3,903,983 |
| Sep 5, 2025 | 30.52 | 30.71 | 30.12 | 30.25 | 29.95 | -0.33% | 5,423,792 |
| Sep 4, 2025 | 30.37 | 30.41 | 29.99 | 30.35 | 30.05 | 0.40% | 5,014,886 |
| Sep 3, 2025 | 30.21 | 30.48 | 30.12 | 30.23 | 29.93 | -0.33% | 3,465,418 |
| Sep 2, 2025 | 31.03 | 31.16 | 30.19 | 30.33 | 30.03 | -3.07% | 3,426,068 |
| Aug 29, 2025 | 30.94 | 31.33 | 30.83 | 31.29 | 30.98 | 1.13% | 3,686,684 |
| Aug 28, 2025 | 31.16 | 31.18 | 30.76 | 30.94 | 30.63 | -0.61% | 2,483,010 |
| Aug 27, 2025 | 30.74 | 31.25 | 30.65 | 31.13 | 30.82 | 1.47% | 2,835,661 |
| Aug 26, 2025 | 30.87 | 30.92 | 30.48 | 30.68 | 30.38 | -0.39% | 3,486,142 |
| Aug 25, 2025 | 31.26 | 31.38 | 30.65 | 30.80 | 30.49 | -1.47% | 2,860,705 |
| Aug 22, 2025 | 30.86 | 31.32 | 30.78 | 31.26 | 30.95 | 2.22% | 3,909,098 |
| Aug 21, 2025 | 30.51 | 30.79 | 30.46 | 30.58 | 30.28 | 0.10% | 2,984,047 |
| Aug 20, 2025 | 30.63 | 31.02 | 30.51 | 30.55 | 30.25 | 0.16% | 2,901,857 |
| Aug 19, 2025 | 30.10 | 30.64 | 30.05 | 30.50 | 30.20 | 1.84% | 4,484,024 |
| Aug 18, 2025 | 30.49 | 30.59 | 29.95 | 29.95 | 29.65 | -1.93% | 3,452,063 |
| Aug 15, 2025 | 30.29 | 30.59 | 30.19 | 30.54 | 30.24 | 0.96% | 4,871,125 |
| Aug 14, 2025 | 30.22 | 30.33 | 30.03 | 30.25 | 29.95 | -0.95% | 3,000,891 |
| Aug 13, 2025 | 30.14 | 30.63 | 29.98 | 30.54 | 30.24 | 1.70% | 4,726,094 |
| Aug 12, 2025 | 29.88 | 30.07 | 29.72 | 30.03 | 29.73 | 0.43% | 3,074,371 |