Invitation Homes Inc. (INVH)
NYSE: INVH · Real-Time Price · USD
28.91
-0.30 (-1.03%)
Sep 25, 2025, 3:44 PM EDT - Market open
Invitation Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 29.08 | 29.15 | 28.76 | 28.94 | - | -0.92% | 1,978,020 |
| Sep 24, 2025 | 29.67 | 29.77 | 29.19 | 29.21 | 29.21 | -1.62% | 5,066,219 |
| Sep 23, 2025 | 29.71 | 29.81 | 29.49 | 29.69 | 29.69 | - | 4,398,117 |
| Sep 22, 2025 | 29.65 | 29.80 | 29.44 | 29.69 | 29.69 | 0.17% | 4,959,877 |
| Sep 19, 2025 | 29.40 | 29.83 | 29.28 | 29.64 | 29.64 | 0.41% | 9,721,307 |
| Sep 18, 2025 | 29.51 | 29.87 | 29.47 | 29.52 | 29.52 | -0.40% | 4,334,778 |
| Sep 17, 2025 | 29.42 | 30.02 | 29.38 | 29.64 | 29.64 | 0.37% | 6,400,168 |
| Sep 16, 2025 | 29.70 | 29.83 | 29.45 | 29.53 | 29.53 | -0.40% | 4,659,099 |
| Sep 15, 2025 | 30.16 | 30.30 | 29.61 | 29.65 | 29.65 | -1.85% | 5,131,745 |
| Sep 12, 2025 | 30.59 | 30.65 | 30.17 | 30.21 | 30.21 | -1.34% | 4,652,631 |
| Sep 11, 2025 | 30.05 | 30.64 | 29.97 | 30.62 | 30.62 | 2.03% | 2,803,379 |
| Sep 10, 2025 | 30.20 | 30.41 | 29.91 | 30.01 | 30.01 | -0.92% | 3,726,786 |
| Sep 9, 2025 | 30.06 | 30.48 | 29.99 | 30.29 | 30.29 | 0.63% | 2,836,587 |
| Sep 8, 2025 | 30.00 | 30.27 | 29.88 | 30.10 | 30.10 | -0.50% | 3,903,983 |
| Sep 5, 2025 | 30.52 | 30.71 | 30.12 | 30.25 | 30.25 | -0.33% | 5,423,792 |
| Sep 4, 2025 | 30.37 | 30.41 | 29.99 | 30.35 | 30.35 | 0.40% | 5,014,886 |
| Sep 3, 2025 | 30.21 | 30.48 | 30.12 | 30.23 | 30.23 | -0.33% | 3,465,418 |
| 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% | 3,686,684 |
| 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% | 2,835,661 |
| 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% | 3,909,098 |
| 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 | -0.95% | 3,000,891 |
| Aug 13, 2025 | 30.14 | 30.63 | 29.98 | 30.54 | 30.54 | 1.70% | 4,726,094 |
| Aug 12, 2025 | 29.88 | 30.07 | 29.72 | 30.03 | 30.03 | 0.43% | 3,074,371 |
| Aug 11, 2025 | 29.84 | 30.10 | 29.82 | 29.90 | 29.90 | -0.17% | 3,658,871 |
| 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% | 2,773,196 |
| Aug 6, 2025 | 30.48 | 30.58 | 30.01 | 30.26 | 30.26 | -0.66% | 4,425,992 |
| 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% | 5,081,276 |
| 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% | 7,070,795 |
| Jul 30, 2025 | 31.96 | 31.96 | 31.14 | 31.38 | 31.38 | -1.94% | 5,228,165 |
| 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% | 3,722,371 |
| Jul 25, 2025 | 32.10 | 32.27 | 31.80 | 31.91 | 31.91 | -0.65% | 3,959,955 |
| Jul 24, 2025 | 32.33 | 32.45 | 32.11 | 32.12 | 32.12 | -1.11% | 2,923,827 |
| Jul 23, 2025 | 32.58 | 32.67 | 32.29 | 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 | 32.04 | 32.06 | 32.06 | -0.56% | 2,362,743 |
| Jul 18, 2025 | 32.28 | 32.50 | 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 |