Invitation Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2025	30.94	31.18	30.83	30.93	30.93	-0.03%	3,243,236
Jan 13, 2025	30.33	30.96	30.18	30.94	30.94	2.18%	3,319,825
Jan 10, 2025	30.13	30.68	30.13	30.28	30.28	-1.27%	3,806,002
Jan 8, 2025	30.92	30.92	30.37	30.67	30.67	-0.94%	3,209,749
Jan 7, 2025	31.45	31.51	30.78	30.96	30.96	-0.74%	3,226,799
Jan 6, 2025	31.93	32.00	31.16	31.19	31.19	-2.32%	2,449,569
Jan 3, 2025	31.49	31.98	31.37	31.93	31.93	1.59%	1,919,499
Jan 2, 2025	31.95	31.99	31.40	31.43	31.43	-1.69%	2,349,081
Dec 31, 2024	32.11	32.11	31.65	31.97	31.97	0.44%	2,905,765
Dec 30, 2024	31.87	31.95	31.54	31.83	31.83	-0.84%	1,799,015
Dec 27, 2024	32.07	32.39	31.96	32.10	32.10	-0.59%	1,578,103
Dec 26, 2024	32.17	32.50	32.02	32.29	32.29	-1.01%	1,268,078
Dec 24, 2024	32.13	32.62	32.07	32.62	32.33	1.21%	1,061,822
Dec 23, 2024	32.01	32.29	31.88	32.23	31.94	0.28%	2,181,172
Dec 20, 2024	31.73	32.53	31.72	32.14	31.85	1.32%	10,158,141
Dec 19, 2024	31.62	32.43	31.58	31.72	31.44	0.35%	5,965,348
Dec 18, 2024	32.31	32.70	31.60	31.61	31.33	-2.44%	5,974,521
Dec 17, 2024	32.66	32.88	32.38	32.40	32.11	-2.20%	3,196,733
Dec 16, 2024	33.00	33.63	32.93	33.13	32.84	0.18%	1,961,856
Dec 13, 2024	33.15	33.38	32.92	33.07	32.78	-0.33%	1,687,827
Dec 12, 2024	33.08	33.51	33.08	33.18	32.89	-0.33%	3,151,685
Dec 11, 2024	33.39	33.57	33.09	33.29	32.99	-0.06%	3,006,779
Dec 10, 2024	33.83	33.87	33.28	33.31	33.01	-1.10%	3,129,437
Dec 9, 2024	33.45	33.75	33.30	33.68	33.38	0.57%	2,360,827
Dec 6, 2024	33.66	33.71	33.35	33.49	33.19	-0.27%	1,876,206
Dec 5, 2024	33.61	33.79	33.35	33.58	33.28	-1.06%	3,290,386
Dec 4, 2024	33.62	34.00	33.46	33.94	33.64	1.04%	2,840,882
Dec 3, 2024	33.92	34.02	33.54	33.59	33.29	-0.91%	2,588,635
Dec 2, 2024	34.22	34.28	33.72	33.90	33.60	-1.02%	2,359,543
Nov 29, 2024	34.61	34.87	34.25	34.25	33.95	-1.04%	2,162,211
Nov 27, 2024	34.48	34.72	34.33	34.61	34.30	1.32%	1,992,965
Nov 26, 2024	33.89	34.32	33.73	34.16	33.86	0.95%	2,538,834
Nov 25, 2024	33.99	34.28	33.69	33.84	33.54	-0.12%	8,701,967
Nov 22, 2024	33.93	34.09	33.76	33.88	33.58	0.18%	2,127,563
Nov 21, 2024	33.76	33.93	33.51	33.82	33.52	0.36%	2,912,104
Nov 20, 2024	33.84	34.07	33.54	33.70	33.40	-0.97%	3,086,555
Nov 19, 2024	33.98	34.18	33.62	34.03	33.73	-0.35%	1,987,732
Nov 18, 2024	33.75	34.17	33.50	34.15	33.85	1.07%	2,195,258
Nov 15, 2024	33.44	33.84	33.39	33.79	33.49	0.75%	2,710,174
Nov 14, 2024	33.81	33.88	33.48	33.54	33.24	-1.09%	2,838,842
Nov 13, 2024	33.79	34.11	33.71	33.91	33.61	1.44%	3,205,105
Nov 12, 2024	33.76	34.09	33.41	33.43	33.13	-1.18%	3,236,870
Nov 11, 2024	33.68	34.19	33.60	33.83	33.53	0.39%	2,770,312
Nov 8, 2024	33.40	33.94	33.30	33.70	33.40	1.20%	3,474,158
Nov 7, 2024	33.31	33.57	32.93	33.30	33.00	-0.18%	4,906,069
Nov 6, 2024	32.65	33.52	32.36	33.36	33.06	3.41%	6,394,682
Nov 5, 2024	31.66	32.27	31.58	32.26	31.97	1.48%	3,404,773
Nov 4, 2024	31.36	31.80	31.22	31.79	31.51	1.24%	4,548,105
Nov 1, 2024	31.48	31.82	31.01	31.40	31.12	-0.03%	3,993,091
Oct 31, 2024	32.09	32.51	31.40	31.41	31.13	-5.48%	7,337,777
Oct 30, 2024	33.18	33.48	32.62	33.23	32.93	0.06%	5,985,321
Oct 29, 2024	33.41	33.69	33.14	33.21	32.91	-1.04%	2,830,721
Oct 28, 2024	33.81	33.96	33.41	33.56	33.26	-0.12%	3,969,313
Oct 25, 2024	34.49	34.55	33.60	33.60	33.30	-2.10%	3,035,630
Oct 24, 2024	34.84	34.84	34.28	34.32	34.02	-1.12%	3,062,878
Oct 23, 2024	34.12	34.87	34.03	34.71	34.40	2.03%	2,812,802
Oct 22, 2024	33.78	34.22	33.73	34.02	33.72	0.92%	1,660,451
Oct 21, 2024	33.99	34.11	33.57	33.71	33.41	-1.23%	3,217,405
Oct 18, 2024	34.32	34.39	34.03	34.13	33.83	-0.12%	2,284,660
Oct 17, 2024	34.16	34.28	34.00	34.17	33.87	-0.20%	2,591,262
Oct 16, 2024	33.47	34.28	33.42	34.24	33.94	2.33%	2,837,258
Oct 15, 2024	33.93	34.05	33.40	33.46	33.16	-0.89%	3,665,095
Oct 14, 2024	33.61	33.94	33.45	33.76	33.46	0.03%	2,187,941
Oct 11, 2024	33.71	33.88	33.41	33.75	33.45	0.63%	2,086,732
Oct 10, 2024	33.23	34.10	33.19	33.54	33.24	0.81%	4,261,609
Oct 9, 2024	33.12	33.46	33.05	33.27	32.97	0.24%	3,268,637
Oct 8, 2024	34.12	34.18	33.07	33.19	32.90	-2.38%	5,158,681
Oct 7, 2024	34.28	34.34	33.84	34.00	33.70	-1.56%	3,082,415
Oct 4, 2024	34.04	34.63	33.88	34.54	34.23	1.14%	3,808,750
Oct 3, 2024	34.43	34.47	33.98	34.15	33.85	-0.67%	2,108,634
Oct 2, 2024	34.31	34.64	34.21	34.38	34.07	-0.89%	2,596,899
Oct 1, 2024	35.44	35.45	34.64	34.69	34.38	-1.62%	3,259,500
Sep 30, 2024	34.79	35.31	34.75	35.26	34.95	0.74%	5,196,340
Sep 27, 2024	35.38	35.42	34.94	35.00	34.69	-0.03%	4,452,532
Sep 26, 2024	35.27	35.62	34.93	35.01	34.70	-1.60%	3,744,134
Sep 25, 2024	35.70	36.09	35.40	35.58	34.98	0.08%	4,997,962
Sep 24, 2024	35.38	36.25	34.81	35.55	34.95	-2.60%	8,762,945
Sep 23, 2024	36.34	36.75	36.15	36.50	35.89	1.28%	14,090,576
Sep 20, 2024	35.83	36.09	35.49	36.04	35.44	-	8,099,438
Sep 19, 2024	36.13	36.31	35.88	36.04	35.44	0.50%	4,739,660
Sep 18, 2024	36.16	36.63	35.79	35.86	35.26	-0.69%	3,282,379
Sep 17, 2024	36.78	36.79	36.04	36.11	35.51	-1.79%	3,688,175
Sep 16, 2024	37.12	37.24	36.65	36.77	36.15	-0.68%	3,731,013
Sep 13, 2024	36.55	37.05	36.43	37.02	36.40	2.04%	2,814,080
Sep 12, 2024	35.92	36.35	35.75	36.28	35.67	0.78%	4,151,034
Sep 11, 2024	35.63	36.05	35.22	36.00	35.40	-0.25%	3,991,821
Sep 10, 2024	35.81	36.13	35.58	36.09	35.49	1.12%	2,623,637
Sep 9, 2024	35.80	35.94	35.50	35.69	35.09	-0.72%	4,161,096
Sep 6, 2024	36.90	36.93	35.49	35.95	35.35	-3.57%	4,828,771
Sep 5, 2024	37.49	37.70	37.20	37.28	36.66	0.16%	2,657,154
Sep 4, 2024	37.46	37.80	36.98	37.22	36.60	-0.13%	2,726,840
Sep 3, 2024	36.67	37.45	36.67	37.27	36.65	1.17%	3,287,547
Aug 30, 2024	36.46	36.89	36.34	36.84	36.22	1.71%	2,477,803
Aug 29, 2024	36.49	36.49	36.14	36.22	35.61	-0.63%	1,820,967
Aug 28, 2024	36.39	36.66	36.25	36.45	35.84	0.16%	2,001,389
Aug 27, 2024	35.66	36.45	35.52	36.39	35.78	1.56%	2,603,318
Aug 26, 2024	36.19	36.30	35.63	35.83	35.23	-0.89%	2,159,668
Aug 23, 2024	35.99	36.28	35.85	36.15	35.54	0.58%	2,181,460
Aug 22, 2024	36.05	36.07	35.75	35.94	35.34	-0.14%	1,807,433
Aug 21, 2024	35.85	36.02	35.59	35.99	35.39	0.87%	1,660,275