Invitation Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 5, 2025	31.56	31.65	31.34	31.52	31.26	0.70%	2,099,018
Feb 4, 2025	30.85	31.45	30.71	31.30	31.04	0.81%	2,387,516
Feb 3, 2025	30.92	31.29	30.60	31.05	30.79	-0.32%	2,333,806
Jan 31, 2025	30.86	31.42	30.86	31.15	30.89	0.52%	3,409,991
Jan 30, 2025	30.99	31.31	30.68	30.99	30.73	1.04%	2,734,875
Jan 29, 2025	31.04	31.18	30.56	30.67	30.41	-1.35%	2,318,638
Jan 28, 2025	31.07	31.35	30.95	31.09	30.83	0.13%	3,028,641
Jan 27, 2025	30.58	31.31	30.58	31.05	30.79	1.77%	3,822,707
Jan 24, 2025	30.49	30.81	30.33	30.51	30.25	-0.03%	2,719,718
Jan 23, 2025	30.84	30.84	30.29	30.52	30.26	-0.72%	4,120,261
Jan 22, 2025	31.00	31.06	30.65	30.74	30.48	-1.47%	2,629,520
Jan 21, 2025	31.14	31.48	30.88	31.20	30.94	-0.38%	2,783,063
Jan 17, 2025	31.04	31.41	31.01	31.32	31.06	0.77%	3,682,077
Jan 16, 2025	30.55	31.12	30.33	31.08	30.82	1.90%	5,424,897