Invitation Homes Inc. (INVH)
NYSE: INVH · Real-Time Price · USD
30.23
-0.10 (-0.33%)
Sep 3, 2025, 4:00 PM - Market closed

Invitation Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202530.2130.4830.1230.2330.23-0.33%3,467,008
Sep 2, 202531.0331.1630.1930.3330.33-3.07%3,426,068
Aug 29, 202530.9431.3330.8331.2931.291.13%3,686,700
Aug 28, 202531.1631.1830.7630.9430.94-0.61%2,483,010
Aug 27, 202530.7431.2530.6531.1331.131.47%2,835,700
Aug 26, 202530.8730.9230.4830.6830.68-0.39%3,486,142
Aug 25, 202531.2631.3830.6530.8030.80-1.47%2,860,705
Aug 22, 202530.8631.3230.7831.2631.262.22%3,909,100
Aug 21, 202530.5130.7930.4630.5830.580.10%2,984,047
Aug 20, 202530.6331.0230.5130.5530.550.16%2,901,857
Aug 19, 202530.1030.6430.0530.5030.501.84%4,484,024
Aug 18, 202530.4930.5929.9529.9529.95-1.93%3,452,063
Aug 15, 202530.2930.5930.1930.5430.540.96%4,871,125
Aug 14, 202530.2230.3330.0330.2530.25-1.01%3,000,900
Aug 13, 202530.1430.6329.9830.5630.561.76%4,726,100
Aug 12, 202529.8830.0729.7230.0330.030.43%3,074,400
Aug 11, 202529.8430.1029.8229.9029.90-0.17%3,658,900
Aug 8, 202530.3030.4129.9129.9529.95-0.89%2,972,332
Aug 7, 202530.4030.4830.1530.2230.22-0.13%2,773,200
Aug 6, 202530.4830.5830.0130.2630.26-0.66%4,426,000
Aug 5, 202530.2830.7930.2530.4630.460.89%3,911,903
Aug 4, 202530.3130.5430.1330.1930.19-0.49%5,081,300
Aug 1, 202531.0831.0830.0730.3430.34-1.01%5,313,135
Jul 31, 202529.9831.2229.8630.6530.65-2.33%7,070,800
Jul 30, 202531.9631.9631.1431.3831.38-1.94%5,228,200
Jul 29, 202531.3032.0531.1632.0032.002.50%4,527,494
Jul 28, 202531.8131.8831.2031.2231.22-2.16%3,722,400
Jul 25, 202532.1032.2731.8031.9131.91-0.65%3,960,000
Jul 24, 202532.3332.4532.1032.1232.12-1.11%2,923,827
Jul 23, 202532.5832.6732.2832.4832.48-0.37%2,216,141
Jul 22, 202532.1132.6332.0732.6032.601.68%2,943,932
Jul 21, 202532.2632.5432.0332.0632.06-0.56%2,362,743
Jul 18, 202532.2832.4932.1432.2432.24-0.06%2,459,011
Jul 17, 202532.2332.3732.0732.2632.260.16%3,141,310
Jul 16, 202531.9132.2331.8432.2132.211.10%3,364,812
Jul 15, 202532.2532.3631.7331.8631.86-1.39%4,100,898
Jul 14, 202532.3532.5832.2232.3132.31-0.12%2,457,200
Jul 11, 202532.0132.5332.0132.3532.35-0.09%2,395,063
Jul 10, 202532.1832.6032.1532.3832.380.34%2,555,000
Jul 9, 202532.2632.4732.1432.2732.270.12%2,603,000
Jul 8, 202532.0932.4432.0132.2332.23-0.25%2,761,048
Jul 7, 202532.6332.8132.1632.3132.31-0.95%2,968,323
Jul 3, 202532.5232.7132.3332.6232.620.34%1,808,219
Jul 2, 202532.7132.8632.0232.5132.51-0.82%3,609,221
Jul 1, 202532.8533.2132.6432.7832.78-0.06%4,900,500
Jun 30, 202532.5932.8332.1732.8032.800.24%4,107,610
Jun 27, 202533.0033.0732.5632.7232.72-0.61%4,362,000
Jun 26, 202532.8432.9632.6132.9232.92-0.12%3,407,800
Jun 25, 202533.6033.9432.9332.9632.67-2.57%5,981,214
Jun 24, 202534.1334.1733.8233.8333.53-0.56%4,045,700