Invitation Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	28.75	29.08	28.67	28.98	-	0.38%	1,857,455
Jun 2, 2026	29.14	29.24	28.80	28.87	28.87	-0.79%	5,520,104
Jun 1, 2026	29.25	29.68	29.09	29.10	29.10	-0.51%	4,964,387
May 29, 2026	29.23	29.69	29.12	29.25	29.25	-0.44%	9,032,567
May 28, 2026	29.28	29.54	29.12	29.38	29.38	-0.10%	4,915,578
May 27, 2026	29.49	29.58	29.25	29.41	29.41	0.03%	6,563,379
May 26, 2026	29.26	29.54	29.23	29.40	29.40	0.38%	3,847,575
May 22, 2026	29.16	29.43	28.94	29.29	29.29	0.90%	4,035,105
May 21, 2026	28.75	29.20	28.73	29.03	29.03	-0.48%	3,777,932
May 20, 2026	28.53	29.18	28.46	29.17	29.17	1.78%	4,735,414
May 19, 2026	28.59	28.78	28.27	28.66	28.66	-0.31%	5,726,410
May 18, 2026	28.17	28.84	28.17	28.75	28.75	2.94%	5,726,033
May 15, 2026	28.54	28.61	27.77	27.93	27.93	-1.93%	5,722,189
May 14, 2026	28.59	28.84	28.44	28.48	28.48	0.07%	5,996,651
May 13, 2026	28.30	28.53	28.14	28.46	28.46	-	4,097,706
May 12, 2026	29.01	29.09	28.42	28.46	28.46	-1.59%	6,688,837
May 11, 2026	28.96	29.03	28.66	28.92	28.92	0.66%	5,501,948
May 8, 2026	29.02	29.08	28.72	28.73	28.73	-0.83%	5,388,505
May 7, 2026	28.60	29.19	28.60	28.97	28.97	0.80%	6,316,696
May 6, 2026	28.74	29.08	28.63	28.74	28.74	0.31%	5,407,974
May 5, 2026	28.57	28.87	28.47	28.65	28.65	0.35%	5,385,328
May 4, 2026	28.35	28.89	28.35	28.55	28.55	0.07%	5,019,385
May 1, 2026	28.70	28.82	28.30	28.53	28.53	-0.83%	4,855,720
Apr 30, 2026	28.24	29.41	28.12	28.77	28.77	2.49%	9,685,540
Apr 29, 2026	28.09	28.33	27.91	28.07	28.07	-0.25%	6,641,713
Apr 28, 2026	27.41	28.18	27.39	28.14	28.14	3.34%	6,624,162
Apr 27, 2026	27.14	27.54	27.09	27.23	27.23	0.37%	6,136,244
Apr 24, 2026	27.32	27.38	27.03	27.13	27.13	-0.62%	4,235,123
Apr 23, 2026	26.79	27.33	26.79	27.30	27.30	2.32%	4,373,275
Apr 22, 2026	26.99	27.07	26.49	26.68	26.68	-0.97%	3,414,906
Apr 21, 2026	27.44	27.48	26.87	26.94	26.94	-1.89%	3,356,434
Apr 20, 2026	26.95	27.52	26.92	27.46	27.46	1.59%	5,335,088
Apr 17, 2026	26.31	27.07	26.31	27.03	27.03	2.89%	4,821,497
Apr 16, 2026	26.31	26.53	26.25	26.27	26.27	-0.04%	7,016,164
Apr 15, 2026	26.43	26.57	26.28	26.28	26.28	-0.72%	3,430,212
Apr 14, 2026	25.99	26.51	25.92	26.47	26.47	1.96%	4,926,763
Apr 13, 2026	25.99	26.01	25.67	25.96	25.96	-0.23%	4,785,470
Apr 10, 2026	25.86	26.26	25.86	26.02	26.02	0.08%	4,834,016
Apr 9, 2026	25.71	26.13	25.67	26.00	26.00	0.74%	6,978,355
Apr 8, 2026	25.74	25.88	25.56	25.81	25.81	0.74%	6,908,093
Apr 7, 2026	25.37	25.74	25.37	25.62	25.62	0.59%	3,789,411
Apr 6, 2026	25.51	25.75	25.44	25.47	25.47	-0.31%	4,044,022
Apr 2, 2026	24.85	25.65	24.79	25.55	25.55	2.82%	5,050,171
Apr 1, 2026	24.85	25.13	24.78	24.85	24.85	-	4,856,488
Mar 31, 2026	25.01	25.04	24.58	24.85	24.85	0.32%	8,332,583
Mar 30, 2026	24.69	25.00	24.48	24.77	24.77	1.23%	5,399,845
Mar 27, 2026	24.87	24.87	24.34	24.47	24.47	-1.45%	8,013,496
Mar 26, 2026	24.68	25.16	24.68	24.83	24.83	0.98%	6,700,399
Mar 25, 2026	25.20	25.25	24.77	24.89	24.59	-0.48%	7,728,371
Mar 24, 2026	24.58	25.21	24.48	25.01	24.71	1.01%	8,129,149