Invitation Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	26.10	26.59	26.06	26.53	26.53	1.80%	1,052,804
Oct 5, 2026	26.01	26.34	25.96	26.06	26.06	0.08%	4,896,799
Oct 2, 2026	26.54	26.57	25.95	26.04	26.04	-1.36%	5,786,091
Oct 1, 2026	26.24	26.47	26.07	26.40	26.40	0.27%	4,568,070
Sep 30, 2026	26.68	26.68	26.26	26.33	26.33	-0.90%	4,871,088
Sep 29, 2026	26.45	26.70	26.41	26.57	26.57	0.11%	3,441,163
Sep 28, 2026	26.67	26.73	26.36	26.54	26.54	-0.30%	5,742,656
Sep 25, 2026	26.52	26.66	26.20	26.62	26.62	0.45%	5,244,553
Sep 24, 2026	26.67	26.82	26.40	26.50	26.50	-0.49%	5,758,787
Sep 23, 2026	27.08	27.22	26.90	26.93	26.63	-0.77%	5,842,580
Sep 22, 2026	27.18	27.28	27.01	27.14	26.84	0.22%	6,551,617
Sep 21, 2026	27.14	27.28	27.05	27.08	26.78	0.63%	4,694,287
Sep 18, 2026	27.04	27.24	26.84	26.91	26.61	-0.88%	12,786,197
Sep 17, 2026	27.38	27.48	27.12	27.15	26.85	-0.22%	5,742,886
Sep 16, 2026	27.64	27.90	27.15	27.21	26.91	-1.56%	4,786,704
Sep 15, 2026	27.58	27.79	27.49	27.64	27.33	0.18%	5,530,494
Sep 14, 2026	27.60	27.85	27.36	27.59	27.28	0.18%	5,475,641
Sep 11, 2026	27.67	27.75	27.49	27.54	27.23	-0.07%	6,086,116
Sep 10, 2026	28.38	28.38	27.48	27.56	27.25	-2.20%	7,640,084
Sep 9, 2026	28.25	28.29	27.84	28.18	27.87	-0.14%	4,698,404
Sep 8, 2026	28.31	28.47	28.17	28.22	27.91	-0.60%	4,622,197
Sep 4, 2026	28.31	28.62	28.24	28.39	28.07	-0.21%	2,527,186
Sep 3, 2026	29.01	29.03	28.39	28.45	28.13	-1.35%	3,579,632
Sep 2, 2026	29.22	29.22	28.81	28.84	28.52	-1.00%	3,081,388
Sep 1, 2026	29.21	29.34	29.03	29.13	28.81	-0.03%	3,432,567
Aug 31, 2026	29.11	29.22	28.92	29.14	28.82	-0.34%	6,067,470
Aug 28, 2026	29.36	29.50	29.18	29.24	28.91	0.03%	4,428,246
Aug 27, 2026	29.69	29.73	29.21	29.23	28.90	-2.21%	7,097,828
Aug 26, 2026	30.26	30.26	29.89	29.89	29.56	-1.06%	2,443,582
Aug 25, 2026	30.46	30.46	30.02	30.21	29.87	-0.82%	3,134,381
Aug 24, 2026	30.18	30.60	30.17	30.46	30.12	1.16%	2,732,618
Aug 21, 2026	30.35	30.35	30.07	30.11	29.77	-0.53%	2,279,139
Aug 20, 2026	30.25	30.46	30.09	30.27	29.93	0.23%	2,959,385
Aug 19, 2026	29.93	30.27	29.86	30.20	29.86	1.62%	2,528,076
Aug 18, 2026	29.96	30.12	29.72	29.72	29.39	0.10%	3,406,111
Aug 17, 2026	30.17	30.20	29.69	29.69	29.36	-1.98%	3,069,929
Aug 14, 2026	30.22	30.49	30.22	30.29	29.95	-0.03%	3,348,688
Aug 13, 2026	30.08	30.38	30.03	30.30	29.96	1.75%	2,200,475
Aug 12, 2026	29.74	29.86	29.48	29.78	29.45	-0.03%	2,700,864
Aug 11, 2026	29.73	30.01	29.66	29.79	29.46	-0.33%	3,310,266
Aug 10, 2026	30.09	30.16	29.78	29.89	29.56	-1.58%	3,050,545
Aug 7, 2026	30.46	30.65	30.22	30.37	30.03	-	2,950,005
Aug 6, 2026	30.80	30.89	30.11	30.37	30.03	-0.43%	6,914,420
Aug 5, 2026	30.44	30.53	30.12	30.50	30.16	0.10%	4,377,712
Aug 4, 2026	30.23	30.53	30.01	30.47	30.13	-0.07%	3,840,352
Aug 3, 2026	29.94	30.67	29.91	30.49	30.15	2.59%	5,331,662
Jul 31, 2026	29.63	29.91	29.34	29.72	29.39	0.17%	5,098,118
Jul 30, 2026	30.52	30.63	29.46	29.67	29.34	-1.46%	7,534,375
Jul 29, 2026	30.10	30.19	29.90	30.11	29.77	0.20%	5,126,392
Jul 28, 2026	29.94	30.29	29.84	30.05	29.72	1.42%	3,406,795