Skip to main content
logo
Invitation Homes Inc. (INVH)
NYSE: INVH · Real-Time Price · USD
24.85
0.00 (0.00%)
Apr 1, 2026, 4:00 PM EDT - Market closed

Invitation Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202624.8525.1324.7824.8524.85-4,853,763
Mar 31, 202625.0125.0424.5824.8524.850.32%8,270,670
Mar 30, 202624.6925.0024.4824.7724.771.23%5,369,059
Mar 27, 202624.8724.8724.3424.4724.47-1.45%8,013,274
Mar 26, 202624.6825.1624.6824.8324.83-0.24%5,983,569
Mar 25, 202625.2025.2524.7724.8924.59-0.48%7,011,277
Mar 24, 202624.5825.2124.4825.0124.711.01%8,129,149
Mar 23, 202624.7724.9824.4524.7624.461.52%7,656,370
Mar 20, 202624.9525.0024.2524.3924.10-2.44%12,483,507
Mar 19, 202624.8625.1424.8425.0024.700.16%8,104,666
Mar 18, 202625.2325.3324.9524.9624.66-1.73%4,667,180
Mar 17, 202625.3925.5825.2625.4025.091.15%7,686,052
Mar 16, 202625.1125.4225.1025.1124.810.48%5,903,681
Mar 13, 202625.3625.5224.8724.9924.69-0.48%7,874,169
Mar 12, 202625.0325.4124.9625.1124.81-0.40%8,189,334
Mar 11, 202625.5625.6925.1025.2124.91-2.10%5,780,929
Mar 10, 202625.7826.0325.4725.7525.44-0.85%6,554,809
Mar 9, 202625.9726.0425.6425.9725.66-0.92%8,588,216
Mar 6, 202626.2226.5625.9126.2125.89-0.79%6,687,607
Mar 5, 202626.5926.7926.3526.4226.10-1.53%9,281,318
Mar 4, 202626.0126.9026.0126.8326.512.09%8,479,713
Mar 3, 202625.8726.3425.7226.2825.960.50%5,577,263
Mar 2, 202626.2726.4426.0926.1525.83-0.72%5,569,262
Feb 27, 202625.9326.5425.8526.3426.020.15%8,587,558
Feb 26, 202625.8226.4925.6126.3025.982.65%6,220,456
Feb 25, 202625.5725.9025.3225.6225.31-0.19%6,117,284
Feb 24, 202625.5625.7525.2125.6725.360.04%5,687,656
Feb 23, 202625.3325.7525.2825.6625.351.42%7,812,465
Feb 20, 202625.8026.1725.2325.3025.00-1.48%12,887,194
Feb 19, 202626.6626.7325.4025.6825.37-4.32%7,691,989
Feb 18, 202627.1127.2426.6826.8426.52-1.11%7,363,467
Feb 17, 202627.2527.3426.8127.1426.810.56%4,661,272
Feb 13, 202626.9727.1826.8026.9926.660.56%4,958,988
Feb 12, 202627.2927.4126.7726.8426.52-1.32%6,788,821
Feb 11, 202627.4027.4827.0527.2026.87-0.66%6,574,971
Feb 10, 202626.5227.4826.4527.3827.053.56%5,294,672
Feb 9, 202626.2826.5426.1226.4426.120.38%5,683,808
Feb 6, 202626.5226.7726.0726.3426.02-0.27%4,621,904
Feb 5, 202626.5426.5826.1126.4126.09-0.23%5,805,698
Feb 4, 202626.3826.9226.1026.4726.151.11%6,390,666
Feb 3, 202626.1726.6125.5826.1825.86-0.27%9,572,242
Feb 2, 202626.6426.7526.2126.2525.93-1.80%10,195,276
Jan 30, 202626.3626.8226.1326.7326.411.44%9,249,970
Jan 29, 202626.4326.5326.2026.3526.030.53%10,633,359
Jan 28, 202626.7726.8126.1226.2125.89-2.09%4,113,642
Jan 27, 202626.7827.0226.7126.7726.45-0.48%4,033,528
Jan 26, 202627.3427.3926.8126.9026.58-1.07%5,750,901
Jan 23, 202627.0127.2826.9427.1926.860.63%4,718,771
Jan 22, 202627.5727.7226.9527.0226.69-1.75%4,259,607
Jan 21, 202627.3227.7827.1827.5027.170.77%5,179,708