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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 3, 2025 | 30.21 | 30.48 | 30.12 | 30.23 | 30.23 | -0.33% | 3,467,008 |
Sep 2, 2025 | 31.03 | 31.16 | 30.19 | 30.33 | 30.33 | -3.07% | 3,426,068 |
Aug 29, 2025 | 30.94 | 31.33 | 30.83 | 31.29 | 31.29 | 1.13% | 3,686,700 |
Aug 28, 2025 | 31.16 | 31.18 | 30.76 | 30.94 | 30.94 | -0.61% | 2,483,010 |
Aug 27, 2025 | 30.74 | 31.25 | 30.65 | 31.13 | 31.13 | 1.47% | 2,835,700 |
Aug 26, 2025 | 30.87 | 30.92 | 30.48 | 30.68 | 30.68 | -0.39% | 3,486,142 |
Aug 25, 2025 | 31.26 | 31.38 | 30.65 | 30.80 | 30.80 | -1.47% | 2,860,705 |
Aug 22, 2025 | 30.86 | 31.32 | 30.78 | 31.26 | 31.26 | 2.22% | 3,909,100 |
Aug 21, 2025 | 30.51 | 30.79 | 30.46 | 30.58 | 30.58 | 0.10% | 2,984,047 |
Aug 20, 2025 | 30.63 | 31.02 | 30.51 | 30.55 | 30.55 | 0.16% | 2,901,857 |
Aug 19, 2025 | 30.10 | 30.64 | 30.05 | 30.50 | 30.50 | 1.84% | 4,484,024 |
Aug 18, 2025 | 30.49 | 30.59 | 29.95 | 29.95 | 29.95 | -1.93% | 3,452,063 |
Aug 15, 2025 | 30.29 | 30.59 | 30.19 | 30.54 | 30.54 | 0.96% | 4,871,125 |
Aug 14, 2025 | 30.22 | 30.33 | 30.03 | 30.25 | 30.25 | -1.01% | 3,000,900 |
Aug 13, 2025 | 30.14 | 30.63 | 29.98 | 30.56 | 30.56 | 1.76% | 4,726,100 |
Aug 12, 2025 | 29.88 | 30.07 | 29.72 | 30.03 | 30.03 | 0.43% | 3,074,400 |
Aug 11, 2025 | 29.84 | 30.10 | 29.82 | 29.90 | 29.90 | -0.17% | 3,658,900 |
Aug 8, 2025 | 30.30 | 30.41 | 29.91 | 29.95 | 29.95 | -0.89% | 2,972,332 |
Aug 7, 2025 | 30.40 | 30.48 | 30.15 | 30.22 | 30.22 | -0.13% | 2,773,200 |
Aug 6, 2025 | 30.48 | 30.58 | 30.01 | 30.26 | 30.26 | -0.66% | 4,426,000 |
Aug 5, 2025 | 30.28 | 30.79 | 30.25 | 30.46 | 30.46 | 0.89% | 3,911,903 |
Aug 4, 2025 | 30.31 | 30.54 | 30.13 | 30.19 | 30.19 | -0.49% | 5,081,300 |
Aug 1, 2025 | 31.08 | 31.08 | 30.07 | 30.34 | 30.34 | -1.01% | 5,313,135 |
Jul 31, 2025 | 29.98 | 31.22 | 29.86 | 30.65 | 30.65 | -2.33% | 7,070,800 |
Jul 30, 2025 | 31.96 | 31.96 | 31.14 | 31.38 | 31.38 | -1.94% | 5,228,200 |
Jul 29, 2025 | 31.30 | 32.05 | 31.16 | 32.00 | 32.00 | 2.50% | 4,527,494 |
Jul 28, 2025 | 31.81 | 31.88 | 31.20 | 31.22 | 31.22 | -2.16% | 3,722,400 |
Jul 25, 2025 | 32.10 | 32.27 | 31.80 | 31.91 | 31.91 | -0.65% | 3,960,000 |
Jul 24, 2025 | 32.33 | 32.45 | 32.10 | 32.12 | 32.12 | -1.11% | 2,923,827 |
Jul 23, 2025 | 32.58 | 32.67 | 32.28 | 32.48 | 32.48 | -0.37% | 2,216,141 |
Jul 22, 2025 | 32.11 | 32.63 | 32.07 | 32.60 | 32.60 | 1.68% | 2,943,932 |
Jul 21, 2025 | 32.26 | 32.54 | 32.03 | 32.06 | 32.06 | -0.56% | 2,362,743 |
Jul 18, 2025 | 32.28 | 32.49 | 32.14 | 32.24 | 32.24 | -0.06% | 2,459,011 |
Jul 17, 2025 | 32.23 | 32.37 | 32.07 | 32.26 | 32.26 | 0.16% | 3,141,310 |
Jul 16, 2025 | 31.91 | 32.23 | 31.84 | 32.21 | 32.21 | 1.10% | 3,364,812 |
Jul 15, 2025 | 32.25 | 32.36 | 31.73 | 31.86 | 31.86 | -1.39% | 4,100,898 |
Jul 14, 2025 | 32.35 | 32.58 | 32.22 | 32.31 | 32.31 | -0.12% | 2,457,200 |
Jul 11, 2025 | 32.01 | 32.53 | 32.01 | 32.35 | 32.35 | -0.09% | 2,395,063 |
Jul 10, 2025 | 32.18 | 32.60 | 32.15 | 32.38 | 32.38 | 0.34% | 2,555,000 |
Jul 9, 2025 | 32.26 | 32.47 | 32.14 | 32.27 | 32.27 | 0.12% | 2,603,000 |
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% | 4,900,500 |
Jun 30, 2025 | 32.59 | 32.83 | 32.17 | 32.80 | 32.80 | 0.24% | 4,107,610 |
Jun 27, 2025 | 33.00 | 33.07 | 32.56 | 32.72 | 32.72 | -0.61% | 4,362,000 |
Jun 26, 2025 | 32.84 | 32.96 | 32.61 | 32.92 | 32.92 | -0.12% | 3,407,800 |
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 | 33.53 | -0.56% | 4,045,700 |