Invitation Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	32.01	32.35	32.01	32.33	-	-0.15%	250,519
Jul 10, 2025	32.18	32.61	32.15	32.38	32.38	0.34%	2,554,971
Jul 9, 2025	32.26	32.47	32.14	32.27	32.27	0.12%	2,602,990
Jul 8, 2025	32.09	32.44	32.01	32.23	32.23	-0.25%	2,761,048
Jul 7, 2025	32.63	32.81	32.16	32.31	32.31	-0.95%	2,968,323
Jul 3, 2025	32.52	32.71	32.33	32.62	32.62	0.34%	1,808,219
Jul 2, 2025	32.71	32.86	32.02	32.51	32.51	-0.82%	3,609,221
Jul 1, 2025	32.85	33.21	32.64	32.78	32.78	-0.06%	4,900,487
Jun 30, 2025	32.59	32.83	32.18	32.80	32.80	0.24%	4,107,610
Jun 27, 2025	33.00	33.07	32.56	32.72	32.72	-0.61%	4,361,971
Jun 26, 2025	32.84	32.96	32.61	32.92	32.92	-0.12%	3,407,796
Jun 25, 2025	33.60	33.94	32.93	32.96	32.67	-2.57%	5,981,214
Jun 24, 2025	34.13	34.17	33.82	33.83	33.54	-0.56%	4,045,666
Jun 23, 2025	33.75	34.19	33.58	34.02	33.72	0.86%	2,971,151
Jun 20, 2025	33.77	34.13	33.63	33.73	33.44	-0.06%	5,272,410
Jun 18, 2025	33.61	33.98	33.52	33.75	33.46	0.66%	3,471,189
Jun 17, 2025	33.43	33.61	33.24	33.53	33.24	0.45%	3,580,428
Jun 16, 2025	33.57	33.76	33.27	33.38	33.09	-0.48%	2,430,653
Jun 13, 2025	33.73	34.25	33.32	33.54	33.25	-0.56%	3,574,638
Jun 12, 2025	33.32	33.75	33.10	33.73	33.44	1.23%	2,963,383
Jun 11, 2025	33.66	33.75	33.12	33.32	33.03	-0.89%	2,209,928
Jun 10, 2025	33.32	33.63	33.17	33.62	33.33	1.30%	2,714,401
Jun 9, 2025	33.11	33.43	32.86	33.19	32.90	-	3,287,347
Jun 6, 2025	33.34	33.45	32.82	33.19	32.90	0.76%	3,987,905
Jun 5, 2025	33.23	33.33	32.86	32.94	32.65	-0.90%	2,852,300
Jun 4, 2025	33.24	33.46	33.02	33.24	32.95	-0.63%	3,168,367
Jun 3, 2025	33.50	33.66	33.01	33.45	33.16	-0.65%	3,892,671
Jun 2, 2025	33.54	33.70	33.07	33.67	33.38	-0.09%	2,782,485
May 30, 2025	33.33	33.76	33.22	33.70	33.41	0.60%	6,013,740
May 29, 2025	33.20	33.51	32.94	33.50	33.21	0.90%	4,070,711
May 28, 2025	33.38	33.43	33.04	33.20	32.91	-0.54%	4,173,764
May 27, 2025	33.17	33.46	33.00	33.38	33.09	1.12%	4,678,824
May 23, 2025	33.10	33.22	32.73	33.01	32.72	-0.27%	2,680,056
May 22, 2025	33.65	33.68	32.97	33.10	32.81	-1.43%	3,404,792
May 21, 2025	34.30	34.31	33.54	33.58	33.29	-2.16%	2,504,951
May 20, 2025	34.28	34.44	34.20	34.32	34.02	-0.23%	2,236,964
May 19, 2025	34.18	34.58	34.00	34.40	34.10	-0.06%	2,091,264
May 16, 2025	34.08	34.49	33.97	34.42	34.12	1.15%	7,336,329
May 15, 2025	33.58	34.03	33.49	34.03	33.73	1.67%	2,477,157
May 14, 2025	33.52	33.70	33.20	33.47	33.18	-0.77%	3,343,781
May 13, 2025	34.45	34.48	33.62	33.73	33.44	-2.20%	3,457,269
May 12, 2025	34.98	35.23	34.27	34.49	34.19	-0.81%	3,191,718
May 9, 2025	34.60	34.89	34.45	34.77	34.47	0.58%	1,809,859
May 8, 2025	35.02	35.02	34.42	34.57	34.27	-0.95%	2,970,903
May 7, 2025	34.94	35.25	34.85	34.90	34.60	-	2,519,156
May 6, 2025	34.97	35.13	34.70	34.90	34.60	-0.26%	1,559,259
May 5, 2025	35.36	35.46	34.86	34.99	34.68	-1.35%	1,822,226
May 2, 2025	35.62	35.80	35.19	35.47	35.16	1.03%	3,434,877
May 1, 2025	34.81	35.53	34.06	35.11	34.80	2.69%	4,345,413
Apr 30, 2025	33.71	34.32	33.13	34.19	33.89	1.60%	3,268,004