Invitation Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 27, 2025	31.64	33.54	30.82	33.32	33.04	5.54%	6,304,535
Feb 26, 2025	32.02	32.18	31.54	31.57	31.30	-1.65%	2,840,718
Feb 25, 2025	31.80	32.38	31.80	32.10	31.83	1.01%	2,969,691
Feb 24, 2025	31.94	32.10	31.75	31.78	31.51	-0.34%	2,091,517
Feb 21, 2025	32.20	32.30	31.50	31.89	31.62	-1.09%	3,260,581
Feb 20, 2025	31.73	32.31	31.70	32.24	31.97	1.54%	1,836,299
Feb 19, 2025	31.78	31.98	31.61	31.75	31.48	-0.47%	2,230,970
Feb 18, 2025	31.41	31.92	31.32	31.90	31.63	1.50%	2,510,520
Feb 14, 2025	31.96	32.10	31.42	31.43	31.17	-1.26%	2,332,365
Feb 13, 2025	31.55	32.01	31.51	31.83	31.56	1.02%	1,657,703
Feb 12, 2025	31.09	31.70	31.08	31.51	31.25	-0.16%	2,326,591
Feb 11, 2025	31.35	31.56	31.15	31.56	31.29	-0.35%	3,216,261
Feb 10, 2025	31.73	31.77	31.36	31.67	31.40	0.16%	1,006,687
Feb 7, 2025	31.68	31.76	31.34	31.62	31.35	0.03%	1,476,046
Feb 6, 2025	31.66	31.76	31.40	31.61	31.34	0.29%	1,511,223