Invitation Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	33.93	34.09	33.76	33.88	33.88	0.18%	2,127,563
Nov 21, 2024	33.76	33.93	33.51	33.82	33.82	0.36%	2,912,104
Nov 20, 2024	33.84	34.07	33.54	33.70	33.70	-0.97%	3,086,555
Nov 19, 2024	33.98	34.18	33.62	34.03	34.03	-0.35%	1,987,732
Nov 18, 2024	33.75	34.17	33.50	34.15	34.15	1.07%	2,195,258
Nov 15, 2024	33.44	33.84	33.39	33.79	33.79	0.75%	2,710,174
Nov 14, 2024	33.81	33.88	33.48	33.54	33.54	-1.09%	2,838,842
Nov 13, 2024	33.79	34.11	33.71	33.91	33.91	1.44%	3,205,105
Nov 12, 2024	33.76	34.09	33.41	33.43	33.43	-1.18%	3,236,870
Nov 11, 2024	33.68	34.19	33.60	33.83	33.83	0.39%	2,770,312
Nov 8, 2024	33.40	33.94	33.30	33.70	33.70	1.20%	3,474,158
Nov 7, 2024	33.31	33.57	32.93	33.30	33.30	-0.18%	4,906,069
Nov 6, 2024	32.65	33.52	32.36	33.36	33.36	3.41%	6,394,682
Nov 5, 2024	31.66	32.27	31.58	32.26	32.26	1.48%	3,404,773
Nov 4, 2024	31.36	31.80	31.22	31.79	31.79	1.24%	4,548,105
Nov 1, 2024	31.48	31.82	31.01	31.40	31.40	-0.03%	3,993,091
Oct 31, 2024	32.09	32.51	31.40	31.41	31.41	-5.48%	7,337,777
Oct 30, 2024	33.18	33.48	32.62	33.23	33.23	0.06%	5,985,321
Oct 29, 2024	33.41	33.69	33.14	33.21	33.21	-1.04%	2,830,721
Oct 28, 2024	33.81	33.96	33.41	33.56	33.56	-0.12%	3,969,313
Oct 25, 2024	34.49	34.55	33.60	33.60	33.60	-2.10%	3,035,630
Oct 24, 2024	34.84	34.84	34.28	34.32	34.32	-1.12%	3,062,878
Oct 23, 2024	34.12	34.87	34.03	34.71	34.71	2.03%	2,812,802
Oct 22, 2024	33.78	34.22	33.73	34.02	34.02	0.92%	1,660,451
Oct 21, 2024	33.99	34.11	33.57	33.71	33.71	-1.23%	3,217,405
Oct 18, 2024	34.32	34.39	34.03	34.13	34.13	-0.12%	2,284,660
Oct 17, 2024	34.16	34.28	34.00	34.17	34.17	-0.20%	2,591,262
Oct 16, 2024	33.47	34.28	33.42	34.24	34.24	2.33%	2,837,258
Oct 15, 2024	33.93	34.05	33.40	33.46	33.46	-0.89%	3,665,095
Oct 14, 2024	33.61	33.94	33.45	33.76	33.76	0.03%	2,187,941
Oct 11, 2024	33.71	33.88	33.41	33.75	33.75	0.63%	2,086,732
Oct 10, 2024	33.23	34.10	33.19	33.54	33.54	0.81%	4,261,609
Oct 9, 2024	33.12	33.46	33.05	33.27	33.27	0.24%	3,268,637
Oct 8, 2024	34.12	34.18	33.07	33.19	33.19	-2.38%	5,158,681
Oct 7, 2024	34.28	34.34	33.84	34.00	34.00	-1.56%	3,082,415
Oct 4, 2024	34.04	34.63	33.88	34.54	34.54	1.14%	3,808,750
Oct 3, 2024	34.43	34.47	33.98	34.15	34.15	-0.67%	2,108,634
Oct 2, 2024	34.31	34.64	34.21	34.38	34.38	-0.89%	2,596,899
Oct 1, 2024	35.44	35.45	34.64	34.69	34.69	-1.62%	3,259,500
Sep 30, 2024	34.79	35.31	34.75	35.26	35.26	0.74%	5,196,340
Sep 27, 2024	35.38	35.42	34.94	35.00	35.00	-0.03%	4,452,532
Sep 26, 2024	35.27	35.62	34.93	35.01	35.01	-1.60%	3,744,134
Sep 25, 2024	35.70	36.09	35.40	35.58	35.30	0.08%	4,997,962
Sep 24, 2024	35.38	36.25	34.81	35.55	35.27	-2.60%	8,762,945
Sep 23, 2024	36.34	36.75	36.15	36.50	36.21	1.28%	14,090,576
Sep 20, 2024	35.83	36.09	35.49	36.04	35.75	-	8,099,438
Sep 19, 2024	36.13	36.31	35.88	36.04	35.75	0.50%	4,739,660
Sep 18, 2024	36.16	36.63	35.79	35.86	35.58	-0.69%	3,282,379
Sep 17, 2024	36.78	36.79	36.04	36.11	35.82	-1.79%	3,688,175
Sep 16, 2024	37.12	37.24	36.65	36.77	36.48	-0.68%	3,731,013
Sep 13, 2024	36.55	37.05	36.43	37.02	36.73	2.04%	2,814,080
Sep 12, 2024	35.92	36.35	35.75	36.28	35.99	0.78%	4,151,034
Sep 11, 2024	35.63	36.05	35.22	36.00	35.71	-0.25%	3,991,821
Sep 10, 2024	35.81	36.13	35.58	36.09	35.80	1.12%	2,623,637
Sep 9, 2024	35.80	35.94	35.50	35.69	35.41	-0.72%	4,161,096
Sep 6, 2024	36.90	36.93	35.49	35.95	35.67	-3.57%	4,828,771
Sep 5, 2024	37.49	37.70	37.20	37.28	36.98	0.16%	2,657,154
Sep 4, 2024	37.46	37.80	36.98	37.22	36.93	-0.13%	2,726,840
Sep 3, 2024	36.67	37.45	36.67	37.27	36.97	1.17%	3,287,547
Aug 30, 2024	36.46	36.89	36.34	36.84	36.55	1.71%	2,477,803
Aug 29, 2024	36.49	36.49	36.14	36.22	35.93	-0.63%	1,820,967
Aug 28, 2024	36.39	36.66	36.25	36.45	36.16	0.16%	2,001,389
Aug 27, 2024	35.66	36.45	35.52	36.39	36.10	1.56%	2,603,318
Aug 26, 2024	36.19	36.30	35.63	35.83	35.55	-0.89%	2,159,668
Aug 23, 2024	35.99	36.28	35.85	36.15	35.86	0.58%	2,181,460
Aug 22, 2024	36.05	36.07	35.75	35.94	35.66	-0.14%	1,807,433
Aug 21, 2024	35.85	36.02	35.59	35.99	35.70	0.87%	1,660,275
Aug 20, 2024	35.68	35.81	35.56	35.68	35.40	0.14%	1,722,532
Aug 19, 2024	35.50	35.70	35.30	35.63	35.35	0.99%	1,883,543
Aug 16, 2024	35.21	35.37	34.94	35.28	35.00	0.06%	2,873,596
Aug 15, 2024	35.10	35.46	34.85	35.26	34.98	0.40%	2,957,187
Aug 14, 2024	35.32	35.51	35.09	35.12	34.84	-0.43%	2,690,964
Aug 13, 2024	35.49	35.54	35.18	35.27	34.99	0.06%	3,132,497
Aug 12, 2024	35.45	35.57	35.02	35.25	34.97	-1.23%	2,001,161
Aug 9, 2024	35.64	35.83	35.33	35.69	35.41	0.68%	2,671,637
Aug 8, 2024	35.25	35.56	35.06	35.45	35.17	0.65%	2,953,403
Aug 7, 2024	35.66	36.15	35.16	35.22	34.94	-1.04%	3,599,020
Aug 6, 2024	34.70	36.06	34.69	35.59	35.31	2.65%	3,353,588
Aug 5, 2024	34.93	35.51	34.63	34.67	34.40	-2.58%	3,343,445
Aug 2, 2024	35.62	36.12	35.32	35.59	35.31	0.17%	4,597,376
Aug 1, 2024	35.59	35.75	35.12	35.53	35.25	0.74%	4,152,479
Jul 31, 2024	35.08	35.74	34.95	35.27	34.99	0.80%	5,831,847
Jul 30, 2024	34.41	35.09	34.21	34.99	34.71	2.07%	4,679,053
Jul 29, 2024	34.05	34.51	33.86	34.28	34.01	0.62%	3,764,862
Jul 26, 2024	33.53	34.36	33.23	34.07	33.80	2.62%	7,097,638
Jul 25, 2024	33.49	34.63	32.83	33.20	32.94	-7.70%	12,325,718
Jul 24, 2024	36.80	36.80	35.91	35.97	35.69	-1.43%	3,942,022
Jul 23, 2024	36.45	36.92	36.18	36.49	36.20	0.52%	3,914,034
Jul 22, 2024	35.96	36.43	35.93	36.30	36.01	1.06%	2,476,949
Jul 19, 2024	36.12	36.30	35.86	35.92	35.64	-	2,946,676
Jul 18, 2024	35.62	36.30	35.46	35.92	35.64	0.48%	3,179,561
Jul 17, 2024	35.76	35.95	35.46	35.75	35.47	-0.22%	3,158,154
Jul 16, 2024	35.33	35.90	35.15	35.83	35.55	1.56%	3,203,433
Jul 15, 2024	35.48	35.76	35.14	35.28	35.00	-0.25%	3,507,854
Jul 12, 2024	35.56	35.63	35.24	35.37	35.09	-0.20%	5,214,557
Jul 11, 2024	36.17	36.52	35.38	35.44	35.16	-1.12%	6,060,649
Jul 10, 2024	36.31	36.31	35.63	35.84	35.56	-0.72%	2,358,669
Jul 9, 2024	36.10	36.32	35.83	36.10	35.81	-0.08%	2,296,408
Jul 8, 2024	36.05	36.34	35.93	36.13	35.84	0.25%	2,862,556
Jul 5, 2024	35.99	36.32	35.74	36.04	35.75	0.08%	2,567,197