Invitation Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	34.60	34.89	34.45	34.77	34.77	0.58%	1,809,859
May 8, 2025	35.02	35.02	34.42	34.57	34.57	-0.95%	2,970,903
May 7, 2025	34.94	35.25	34.85	34.90	34.90	-	2,519,156
May 6, 2025	34.97	35.13	34.70	34.90	34.90	-0.26%	1,559,259
May 5, 2025	35.36	35.46	34.86	34.99	34.99	-1.35%	1,822,226
May 2, 2025	35.62	35.80	35.19	35.47	35.47	1.03%	3,434,877
May 1, 2025	34.81	35.53	34.06	35.11	35.11	2.69%	4,345,413
Apr 30, 2025	33.71	34.32	33.13	34.19	34.19	1.60%	3,268,004
Apr 29, 2025	33.83	34.01	33.52	33.65	33.65	-1.06%	2,837,530
Apr 28, 2025	33.68	34.07	33.65	34.01	34.01	0.68%	1,988,792
Apr 25, 2025	33.97	33.97	33.59	33.78	33.78	-0.27%	2,283,461
Apr 24, 2025	33.90	34.14	33.66	33.87	33.87	-0.24%	2,392,981
Apr 23, 2025	34.12	34.32	33.60	33.95	33.95	-0.29%	3,709,839
Apr 22, 2025	33.76	34.20	33.72	34.05	34.05	1.95%	2,336,956
Apr 21, 2025	33.43	33.65	32.90	33.40	33.40	-0.65%	2,072,167
Apr 17, 2025	33.12	34.01	33.03	33.62	33.62	1.76%	2,561,756
Apr 16, 2025	32.97	33.48	32.86	33.04	33.04	0.21%	3,198,078
Apr 15, 2025	32.87	33.07	32.59	32.97	32.97	0.83%	4,998,835
Apr 14, 2025	32.25	32.88	32.25	32.70	32.70	1.81%	3,485,477
Apr 11, 2025	31.55	32.18	30.83	32.12	32.12	1.52%	3,768,229
Apr 10, 2025	31.95	32.45	30.78	31.64	31.64	-1.95%	3,461,664
Apr 9, 2025	29.91	32.37	29.37	32.27	32.27	5.70%	5,029,407
Apr 8, 2025	31.96	32.16	30.10	30.53	30.53	-2.89%	3,600,931
Apr 7, 2025	32.67	32.94	30.96	31.44	31.44	-3.38%	5,098,584
Apr 4, 2025	33.78	34.13	32.44	32.54	32.54	-4.27%	4,671,963
Apr 3, 2025	34.35	34.72	33.88	33.99	33.99	-1.85%	2,767,055
Apr 2, 2025	34.59	34.81	34.34	34.63	34.63	0.23%	3,360,885
Apr 1, 2025	34.82	34.89	34.22	34.55	34.55	-0.86%	2,798,441
Mar 31, 2025	34.63	35.10	34.48	34.85	34.85	1.10%	5,228,066
Mar 28, 2025	34.39	34.55	34.04	34.47	34.47	0.91%	2,924,277
Mar 27, 2025	34.11	34.72	34.06	34.16	34.16	-0.61%	2,453,438
Mar 26, 2025	34.21	34.41	34.06	34.37	34.08	0.88%	2,000,046
Mar 25, 2025	34.27	34.53	33.91	34.07	33.78	-0.50%	2,953,481
Mar 24, 2025	34.09	34.38	33.91	34.24	33.95	1.09%	3,289,792
Mar 21, 2025	34.07	34.40	33.81	33.87	33.59	-0.50%	5,621,931
Mar 20, 2025	34.00	34.22	33.64	34.04	33.75	0.56%	3,201,341
Mar 19, 2025	33.89	34.11	33.59	33.85	33.57	-0.56%	2,327,653
Mar 18, 2025	33.85	34.13	33.66	34.04	33.75	0.68%	3,400,913
Mar 17, 2025	33.41	34.06	33.24	33.81	33.53	0.99%	2,299,579
Mar 14, 2025	33.15	33.51	32.80	33.48	33.20	1.79%	2,861,435
Mar 13, 2025	33.19	33.46	32.81	32.89	32.61	-0.63%	3,393,386
Mar 12, 2025	33.71	33.97	33.02	33.10	32.82	-2.30%	2,246,880
Mar 11, 2025	34.44	34.51	33.48	33.88	33.60	-1.11%	3,699,868
Mar 10, 2025	34.16	34.96	34.10	34.26	33.97	0.20%	4,219,452
Mar 7, 2025	33.82	34.60	33.76	34.19	33.90	1.18%	3,736,461
Mar 6, 2025	33.76	34.05	33.27	33.79	33.51	-0.82%	3,672,231
Mar 5, 2025	33.59	34.17	33.51	34.07	33.78	0.53%	3,295,782
Mar 4, 2025	34.56	34.71	33.86	33.89	33.61	-1.40%	3,502,232
Mar 3, 2025	33.99	34.53	33.76	34.37	34.08	1.06%	3,309,179
Feb 28, 2025	33.50	34.69	33.50	34.01	33.72	2.07%	6,897,473