Invitation Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	31.73	32.31	31.70	32.24	32.24	1.54%	1,836,299
Feb 19, 2025	31.78	31.98	31.61	31.75	31.75	-0.47%	2,230,970
Feb 18, 2025	31.41	31.92	31.32	31.90	31.90	1.50%	2,510,520
Feb 14, 2025	31.96	32.10	31.42	31.43	31.43	-1.26%	2,332,365
Feb 13, 2025	31.55	32.01	31.51	31.83	31.83	1.02%	1,657,703
Feb 12, 2025	31.09	31.70	31.08	31.51	31.51	-0.16%	2,326,591
Feb 11, 2025	31.35	31.56	31.15	31.56	31.56	-0.35%	3,216,261
Feb 10, 2025	31.73	31.77	31.36	31.67	31.67	0.16%	1,006,687
Feb 7, 2025	31.68	31.76	31.34	31.62	31.62	0.03%	1,476,046
Feb 6, 2025	31.66	31.76	31.40	31.61	31.61	0.29%	1,511,223
Feb 5, 2025	31.56	31.65	31.34	31.52	31.52	0.70%	2,099,018
Feb 4, 2025	30.85	31.45	30.71	31.30	31.30	0.81%	2,387,516
Feb 3, 2025	30.92	31.29	30.60	31.05	31.05	-0.32%	2,333,806
Jan 31, 2025	30.86	31.42	30.86	31.15	31.15	0.52%	3,409,991
Jan 30, 2025	30.99	31.31	30.68	30.99	30.99	1.04%	2,734,875
Jan 29, 2025	31.04	31.18	30.56	30.67	30.67	-1.35%	2,318,638
Jan 28, 2025	31.07	31.35	30.95	31.09	31.09	0.13%	3,028,641
Jan 27, 2025	30.58	31.31	30.58	31.05	31.05	1.77%	3,822,707
Jan 24, 2025	30.49	30.81	30.33	30.51	30.51	-0.03%	2,719,718
Jan 23, 2025	30.84	30.84	30.29	30.52	30.52	-0.72%	4,120,261
Jan 22, 2025	31.00	31.06	30.65	30.74	30.74	-1.47%	2,629,520
Jan 21, 2025	31.14	31.48	30.88	31.20	31.20	-0.38%	2,783,063
Jan 17, 2025	31.04	31.41	31.01	31.32	31.32	0.77%	3,682,077
Jan 16, 2025	30.55	31.12	30.33	31.08	31.08	1.90%	5,424,897
Jan 15, 2025	31.70	31.72	30.46	30.50	30.50	-1.39%	3,880,641
Jan 14, 2025	30.94	31.18	30.83	30.93	30.93	-0.03%	3,243,236
Jan 13, 2025	30.33	30.96	30.18	30.94	30.94	2.18%	3,319,825
Jan 10, 2025	30.13	30.68	30.13	30.28	30.28	-1.27%	3,806,002
Jan 8, 2025	30.92	30.92	30.37	30.67	30.67	-0.94%	3,209,749
Jan 7, 2025	31.45	31.51	30.78	30.96	30.96	-0.74%	3,226,799
Jan 6, 2025	31.93	32.00	31.16	31.19	31.19	-2.32%	2,449,569
Jan 3, 2025	31.49	31.98	31.37	31.93	31.93	1.59%	1,919,499
Jan 2, 2025	31.95	31.99	31.40	31.43	31.43	-1.69%	2,349,081
Dec 31, 2024	32.11	32.11	31.65	31.97	31.97	0.44%	2,905,765
Dec 30, 2024	31.87	31.95	31.54	31.83	31.83	-0.84%	1,799,015
Dec 27, 2024	32.07	32.39	31.96	32.10	32.10	-0.59%	1,578,103
Dec 26, 2024	32.17	32.50	32.02	32.29	32.29	-1.01%	1,268,078
Dec 24, 2024	32.13	32.62	32.07	32.62	32.33	1.21%	1,061,822
Dec 23, 2024	32.01	32.29	31.88	32.23	31.94	0.28%	2,181,172
Dec 20, 2024	31.73	32.53	31.72	32.14	31.85	1.32%	10,158,141
Dec 19, 2024	31.62	32.43	31.58	31.72	31.44	0.35%	5,965,348
Dec 18, 2024	32.31	32.70	31.60	31.61	31.33	-2.44%	5,974,521
Dec 17, 2024	32.66	32.88	32.38	32.40	32.11	-2.20%	3,196,733
Dec 16, 2024	33.00	33.63	32.93	33.13	32.84	0.18%	1,961,856
Dec 13, 2024	33.15	33.38	32.92	33.07	32.78	-0.33%	1,687,827
Dec 12, 2024	33.08	33.51	33.08	33.18	32.89	-0.33%	3,151,685
Dec 11, 2024	33.39	33.57	33.09	33.29	32.99	-0.06%	3,006,779
Dec 10, 2024	33.83	33.87	33.28	33.31	33.01	-1.10%	3,129,437
Dec 9, 2024	33.45	33.75	33.30	33.68	33.38	0.57%	2,360,827
Dec 6, 2024	33.66	33.71	33.35	33.49	33.19	-0.27%	1,876,206
Dec 5, 2024	33.61	33.79	33.35	33.58	33.28	-1.06%	3,290,386
Dec 4, 2024	33.62	34.00	33.46	33.94	33.64	1.04%	2,840,882
Dec 3, 2024	33.92	34.02	33.54	33.59	33.29	-0.91%	2,588,635
Dec 2, 2024	34.22	34.28	33.72	33.90	33.60	-1.02%	2,359,543
Nov 29, 2024	34.61	34.87	34.25	34.25	33.95	-1.04%	2,162,211
Nov 27, 2024	34.48	34.72	34.33	34.61	34.30	1.32%	1,992,965
Nov 26, 2024	33.89	34.32	33.73	34.16	33.86	0.95%	2,538,834
Nov 25, 2024	33.99	34.28	33.69	33.84	33.54	-0.12%	8,701,967
Nov 22, 2024	33.93	34.09	33.76	33.88	33.58	0.18%	2,127,563
Nov 21, 2024	33.76	33.93	33.51	33.82	33.52	0.36%	2,912,104
Nov 20, 2024	33.84	34.07	33.54	33.70	33.40	-0.97%	3,086,555
Nov 19, 2024	33.98	34.18	33.62	34.03	33.73	-0.35%	1,987,732
Nov 18, 2024	33.75	34.17	33.50	34.15	33.85	1.07%	2,195,258
Nov 15, 2024	33.44	33.84	33.39	33.79	33.49	0.75%	2,710,174
Nov 14, 2024	33.81	33.88	33.48	33.54	33.24	-1.09%	2,838,842
Nov 13, 2024	33.79	34.11	33.71	33.91	33.61	1.44%	3,205,105
Nov 12, 2024	33.76	34.09	33.41	33.43	33.13	-1.18%	3,236,870
Nov 11, 2024	33.68	34.19	33.60	33.83	33.53	0.39%	2,770,312
Nov 8, 2024	33.40	33.94	33.30	33.70	33.40	1.20%	3,474,158
Nov 7, 2024	33.31	33.57	32.93	33.30	33.00	-0.18%	4,906,069
Nov 6, 2024	32.65	33.52	32.36	33.36	33.06	3.41%	6,394,682
Nov 5, 2024	31.66	32.27	31.58	32.26	31.97	1.48%	3,404,773
Nov 4, 2024	31.36	31.80	31.22	31.79	31.51	1.24%	4,548,105
Nov 1, 2024	31.48	31.82	31.01	31.40	31.12	-0.03%	3,993,091
Oct 31, 2024	32.09	32.51	31.40	31.41	31.13	-5.48%	7,337,777
Oct 30, 2024	33.18	33.48	32.62	33.23	32.93	0.06%	5,985,321
Oct 29, 2024	33.41	33.69	33.14	33.21	32.91	-1.04%	2,830,721
Oct 28, 2024	33.81	33.96	33.41	33.56	33.26	-0.12%	3,969,313
Oct 25, 2024	34.49	34.55	33.60	33.60	33.30	-2.10%	3,035,630
Oct 24, 2024	34.84	34.84	34.28	34.32	34.02	-1.12%	3,062,878
Oct 23, 2024	34.12	34.87	34.03	34.71	34.40	2.03%	2,812,802
Oct 22, 2024	33.78	34.22	33.73	34.02	33.72	0.92%	1,660,451
Oct 21, 2024	33.99	34.11	33.57	33.71	33.41	-1.23%	3,217,405
Oct 18, 2024	34.32	34.39	34.03	34.13	33.83	-0.12%	2,284,660
Oct 17, 2024	34.16	34.28	34.00	34.17	33.87	-0.20%	2,591,262
Oct 16, 2024	33.47	34.28	33.42	34.24	33.94	2.33%	2,837,258
Oct 15, 2024	33.93	34.05	33.40	33.46	33.16	-0.89%	3,665,095
Oct 14, 2024	33.61	33.94	33.45	33.76	33.46	0.03%	2,187,941
Oct 11, 2024	33.71	33.88	33.41	33.75	33.45	0.63%	2,086,732
Oct 10, 2024	33.23	34.10	33.19	33.54	33.24	0.81%	4,261,609
Oct 9, 2024	33.12	33.46	33.05	33.27	32.97	0.24%	3,268,637
Oct 8, 2024	34.12	34.18	33.07	33.19	32.90	-2.38%	5,158,681
Oct 7, 2024	34.28	34.34	33.84	34.00	33.70	-1.56%	3,082,415
Oct 4, 2024	34.04	34.63	33.88	34.54	34.23	1.14%	3,808,750
Oct 3, 2024	34.43	34.47	33.98	34.15	33.85	-0.67%	2,108,634
Oct 2, 2024	34.31	34.64	34.21	34.38	34.07	-0.89%	2,596,899
Oct 1, 2024	35.44	35.45	34.64	34.69	34.38	-1.62%	3,259,500
Sep 30, 2024	34.79	35.31	34.75	35.26	34.95	0.74%	5,196,340
Sep 27, 2024	35.38	35.42	34.94	35.00	34.69	-0.03%	4,452,532
Sep 26, 2024	35.27	35.62	34.93	35.01	34.70	-1.60%	3,744,134