Skip to main content
logo
Invitation Homes Inc. (INVH)
NYSE: INVH · Real-Time Price · USD
25.11
-0.10 (-0.40%)
At close: Mar 12, 2026, 4:00 PM EDT
25.46
+0.35 (1.39%)
After-hours: Mar 12, 2026, 7:05 PM EDT

Invitation Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 202625.0325.4124.9625.1125.11-0.40%8,189,064
Mar 11, 202625.5625.6925.1025.2125.21-2.10%5,780,195
Mar 10, 202625.7826.0325.4725.7525.75-0.85%6,553,512
Mar 9, 202625.9726.0425.6425.9725.97-0.92%8,587,624
Mar 6, 202626.2226.5625.9126.2126.21-0.79%6,682,812
Mar 5, 202626.5926.7926.3526.4226.42-1.53%8,702,828
Mar 4, 202626.0126.9026.0126.8326.832.09%8,477,813
Mar 3, 202625.8726.3425.7226.2826.280.50%5,576,008
Mar 2, 202626.2726.4426.0926.1526.15-0.72%5,567,006
Feb 27, 202625.9326.5425.8526.3426.340.15%8,082,265
Feb 26, 202625.8226.4925.6126.3026.302.65%5,738,001
Feb 25, 202625.5725.9025.3225.6225.62-0.19%6,013,927
Feb 24, 202625.5625.7525.2125.6725.670.04%5,674,854
Feb 23, 202625.3325.7525.2825.6625.661.42%7,736,247
Feb 20, 202625.8026.1725.2325.3025.30-1.48%12,883,979
Feb 19, 202626.6626.7325.4025.6825.68-4.32%7,689,049
Feb 18, 202627.1127.2426.6826.8426.84-1.11%7,337,017
Feb 17, 202627.2527.3426.8127.1427.140.56%4,652,032
Feb 13, 202626.9727.1826.8026.9926.990.56%4,958,904
Feb 12, 202627.2927.4126.7726.8426.84-1.32%6,788,353
Feb 11, 202627.4027.4827.0527.2027.20-0.66%6,574,127
Feb 10, 202626.5227.4826.4527.3827.383.56%5,293,913
Feb 9, 202626.2826.5426.1226.4426.440.38%5,682,280
Feb 6, 202626.5226.7726.0726.3426.34-0.27%4,585,223
Feb 5, 202626.5426.5826.1126.4126.41-0.23%5,797,134
Feb 4, 202626.3826.9226.1026.4726.471.11%6,378,521
Feb 3, 202626.1726.6125.5826.1826.18-0.27%9,490,587
Feb 2, 202626.6426.7526.2126.2526.25-1.80%10,194,614
Jan 30, 202626.3626.8226.1326.7326.731.44%9,240,796
Jan 29, 202626.4326.5326.2026.3526.350.53%10,542,914
Jan 28, 202626.7726.8126.1226.2126.21-2.09%4,110,257
Jan 27, 202626.7827.0226.7126.7726.77-0.48%4,033,245
Jan 26, 202627.3427.3926.8126.9026.90-1.07%5,680,096
Jan 23, 202627.0127.2826.9427.1927.190.63%4,718,540
Jan 22, 202627.5727.7226.9527.0227.02-1.75%4,138,457
Jan 21, 202627.3227.7827.1827.5027.500.77%5,178,297
Jan 20, 202627.3927.5827.1727.2927.29-1.30%5,381,829
Jan 16, 202627.0727.6626.9927.6527.652.18%6,244,715
Jan 15, 202626.7627.2926.6827.0627.061.16%5,980,320
Jan 14, 202626.2326.7826.1326.7526.751.98%6,298,055
Jan 13, 202626.6526.6825.9826.2326.23-1.54%6,924,419
Jan 12, 202626.5826.9526.3826.6426.640.53%6,771,415
Jan 9, 202626.6026.8626.3426.5026.50-0.53%8,251,151
Jan 8, 202626.2726.8525.9426.6426.640.87%11,523,591
Jan 7, 202628.1228.3525.2926.4126.41-6.01%31,530,706
Jan 6, 202627.3828.1527.3528.1028.102.29%5,156,287
Jan 5, 202627.5627.8027.4727.4727.47-0.90%7,314,011
Jan 2, 202627.6727.8427.5527.7227.72-0.25%3,967,784
Dec 31, 202527.9828.0327.7727.7927.79-0.61%3,895,787
Dec 30, 202527.7528.0027.7527.9627.960.79%3,268,721