Invitation Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	27.60	27.85	27.43	27.52	27.52	-0.07%	3,791,640
Oct 23, 2026	27.75	27.80	27.43	27.54	27.54	0.04%	6,620,891
Oct 22, 2026	26.96	27.59	26.85	27.53	27.53	2.69%	5,272,281
Oct 21, 2026	27.08	27.16	26.65	26.81	26.81	-0.70%	4,838,657
Oct 20, 2026	26.82	27.14	26.81	27.00	27.00	1.09%	5,006,959
Oct 19, 2026	26.96	27.01	26.65	26.71	26.71	-1.33%	4,559,621
Oct 16, 2026	26.89	27.12	26.79	27.07	27.07	1.01%	4,495,614
Oct 15, 2026	26.94	27.03	26.72	26.80	26.80	0.98%	4,085,138
Oct 14, 2026	26.52	26.70	26.36	26.54	26.54	-0.19%	3,598,869
Oct 13, 2026	26.94	27.23	26.41	26.59	26.59	-0.41%	4,683,926
Oct 12, 2026	26.73	26.77	26.37	26.70	26.70	-0.34%	4,722,962
Oct 9, 2026	26.63	26.84	26.48	26.79	26.79	1.17%	4,510,921
Oct 8, 2026	25.89	26.57	25.82	26.48	26.48	2.40%	8,339,290
Oct 7, 2026	26.40	26.46	25.86	25.86	25.86	-2.01%	7,963,272
Oct 6, 2026	26.10	26.59	26.06	26.39	26.39	1.27%	4,605,693
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