Invitation Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	26.60	26.82	26.57	26.38	-	-0.98%	557,488
Jan 8, 2026	26.27	26.85	25.94	26.64	26.64	0.87%	11,523,591
Jan 7, 2026	28.12	28.35	25.29	26.41	26.41	-6.01%	31,530,706
Jan 6, 2026	27.38	28.15	27.35	28.10	28.10	2.29%	5,156,287
Jan 5, 2026	27.56	27.80	27.47	27.47	27.47	-0.90%	7,314,011
Jan 2, 2026	27.67	27.84	27.55	27.72	27.72	-0.25%	3,967,784
Dec 31, 2025	27.98	28.03	27.77	27.79	27.79	-0.61%	3,895,787
Dec 30, 2025	27.75	28.00	27.75	27.96	27.96	0.79%	3,268,721
Dec 29, 2025	27.46	27.75	27.42	27.74	27.74	1.06%	3,249,736
Dec 26, 2025	27.29	27.47	27.19	27.45	27.45	0.48%	2,337,837
Dec 24, 2025	26.95	27.43	26.94	27.32	27.32	1.60%	2,032,582
Dec 23, 2025	27.08	27.09	26.72	26.89	26.89	-1.65%	3,167,362
Dec 22, 2025	26.95	27.48	26.91	27.34	27.04	1.07%	5,694,515
Dec 19, 2025	27.41	27.45	27.02	27.05	26.75	-1.31%	9,541,435
Dec 18, 2025	27.40	27.51	27.17	27.41	27.11	0.18%	5,384,074
Dec 17, 2025	26.80	27.43	26.75	27.36	27.06	1.94%	6,837,127
Dec 16, 2025	26.87	26.98	26.58	26.84	26.55	-0.22%	8,435,379
Dec 15, 2025	26.53	27.02	26.53	26.90	26.60	2.09%	9,924,789
Dec 12, 2025	26.71	26.71	26.19	26.35	26.06	-0.75%	6,206,987
Dec 11, 2025	26.62	26.85	26.48	26.55	26.26	0.26%	6,545,257
Dec 10, 2025	26.22	26.59	26.20	26.48	26.19	1.49%	5,638,683
Dec 9, 2025	26.67	26.93	26.02	26.09	25.80	-2.14%	5,464,770
Dec 8, 2025	27.09	27.09	26.64	26.66	26.37	-1.77%	5,476,956
Dec 5, 2025	27.31	27.38	27.11	27.14	26.84	-0.88%	3,526,093
Dec 4, 2025	27.65	27.83	27.32	27.38	27.08	-1.01%	3,566,145
Dec 3, 2025	27.87	28.03	27.51	27.66	27.36	-0.86%	3,338,027
Dec 2, 2025	27.93	28.04	27.71	27.90	27.59	0.40%	5,481,892
Dec 1, 2025	28.05	28.31	27.78	27.79	27.49	-1.45%	5,665,775
Nov 28, 2025	27.90	28.33	27.84	28.20	27.89	0.97%	2,175,532
Nov 26, 2025	27.92	28.29	27.79	27.93	27.62	-0.39%	3,963,488
Nov 25, 2025	28.16	28.45	28.03	28.04	27.73	-0.36%	4,576,389
Nov 24, 2025	28.21	28.33	28.00	28.14	27.83	-0.18%	5,380,229
Nov 21, 2025	27.99	28.42	27.90	28.19	27.88	0.86%	5,458,343
Nov 20, 2025	27.60	28.06	27.55	27.95	27.64	1.82%	6,194,726
Nov 19, 2025	27.55	27.59	27.32	27.45	27.15	-0.33%	5,301,093
Nov 18, 2025	27.94	28.02	27.46	27.54	27.24	-1.78%	7,156,910
Nov 17, 2025	28.38	28.52	28.00	28.04	27.73	-1.23%	5,504,386
Nov 14, 2025	28.44	28.67	28.24	28.39	28.08	0.46%	3,457,722
Nov 13, 2025	28.89	28.89	28.21	28.26	27.95	-2.25%	5,080,249
Nov 12, 2025	28.67	29.14	28.64	28.91	28.59	0.94%	5,173,243
Nov 11, 2025	28.17	28.66	28.15	28.64	28.33	2.14%	3,915,337
Nov 10, 2025	27.90	28.15	27.69	28.04	27.73	0.11%	4,685,562
Nov 7, 2025	27.89	28.21	27.85	28.01	27.70	0.72%	5,508,126
Nov 6, 2025	28.30	28.45	27.81	27.81	27.50	-2.01%	3,237,875
Nov 5, 2025	28.76	28.86	28.32	28.38	28.07	-0.84%	3,967,397
Nov 4, 2025	28.52	28.67	28.11	28.62	28.31	0.92%	4,057,561
Nov 3, 2025	27.86	28.37	27.67	28.36	28.05	0.75%	4,822,239
Oct 31, 2025	28.28	28.48	27.92	28.15	27.84	-0.92%	7,257,051
Oct 30, 2025	27.54	28.72	27.38	28.41	28.10	3.42%	8,331,493
Oct 29, 2025	27.95	27.97	27.39	27.47	27.17	-2.55%	8,057,357