Invitation Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	30.12	30.23	29.89	29.90	-	-1.04%	1,647,656
Aug 25, 2026	30.46	30.46	30.02	30.21	30.21	-0.82%	3,131,579
Aug 24, 2026	30.18	30.60	30.17	30.46	30.46	1.16%	2,683,667
Aug 21, 2026	30.35	30.35	30.07	30.11	30.11	-0.53%	2,276,840
Aug 20, 2026	30.25	30.46	30.09	30.27	30.27	0.23%	2,959,345
Aug 19, 2026	29.93	30.27	29.86	30.20	30.20	1.62%	2,527,165
Aug 18, 2026	29.96	30.12	29.72	29.72	29.72	0.10%	3,300,139
Aug 17, 2026	30.17	30.20	29.69	29.69	29.69	-1.98%	3,053,479
Aug 14, 2026	30.22	30.49	30.22	30.29	30.29	-0.03%	3,348,280
Aug 13, 2026	30.08	30.38	30.03	30.30	30.30	1.75%	2,200,403
Aug 12, 2026	29.74	29.86	29.48	29.78	29.78	-0.03%	2,678,041
Aug 11, 2026	29.73	30.01	29.66	29.79	29.79	-0.33%	3,213,642
Aug 10, 2026	30.09	30.16	29.78	29.89	29.89	-1.58%	3,029,582
Aug 7, 2026	30.46	30.65	30.22	30.37	30.37	-	2,929,177
Aug 6, 2026	30.80	30.89	30.11	30.37	30.37	-0.43%	6,884,757
Aug 5, 2026	30.44	30.53	30.12	30.50	30.50	0.10%	4,366,717
Aug 4, 2026	30.23	30.53	30.01	30.47	30.47	-0.07%	3,694,580
Aug 3, 2026	29.94	30.67	29.91	30.49	30.49	2.59%	5,324,121
Jul 31, 2026	29.63	29.91	29.34	29.72	29.72	0.17%	5,090,893
Jul 30, 2026	30.52	30.63	29.46	29.67	29.67	-1.46%	7,029,798
Jul 29, 2026	30.10	30.19	29.90	30.11	30.11	0.20%	5,095,868
Jul 28, 2026	29.94	30.29	29.84	30.05	30.05	1.42%	3,406,633
Jul 27, 2026	29.75	29.89	29.61	29.63	29.63	-0.50%	3,049,232
Jul 24, 2026	29.64	29.80	29.54	29.78	29.78	1.15%	2,702,096
Jul 23, 2026	29.48	29.91	29.35	29.44	29.44	-0.20%	5,527,607
Jul 22, 2026	29.96	30.03	29.43	29.50	29.50	-1.17%	3,992,269
Jul 21, 2026	30.08	30.22	29.74	29.85	29.85	-0.76%	3,476,474
Jul 20, 2026	30.12	30.21	29.82	30.08	30.08	-0.13%	2,663,832
Jul 17, 2026	30.57	30.73	29.84	30.12	30.12	-0.99%	3,428,111
Jul 16, 2026	29.98	30.53	29.93	30.42	30.42	2.01%	4,098,109
Jul 15, 2026	30.31	30.37	29.73	29.82	29.82	-1.36%	4,073,506
Jul 14, 2026	30.00	30.31	29.90	30.23	30.23	0.40%	5,425,128
Jul 13, 2026	29.64	30.12	29.61	30.11	30.11	1.72%	3,779,820
Jul 10, 2026	29.55	29.68	29.31	29.60	29.60	0.78%	2,942,183
Jul 9, 2026	29.70	29.75	29.29	29.37	29.37	-0.88%	2,529,873
Jul 8, 2026	30.20	30.20	29.59	29.63	29.63	-1.89%	3,363,158
Jul 7, 2026	30.23	30.71	30.18	30.20	30.20	0.60%	3,241,425
Jul 6, 2026	30.40	30.52	29.85	30.02	30.02	-1.67%	3,664,538
Jul 2, 2026	30.42	30.54	30.22	30.53	30.53	0.59%	3,238,654
Jul 1, 2026	30.31	30.61	30.31	30.35	30.35	0.46%	4,596,915
Jun 30, 2026	30.26	30.55	30.13	30.21	30.21	-1.24%	5,290,318
Jun 29, 2026	30.32	30.59	30.21	30.59	30.59	0.43%	5,846,309
Jun 26, 2026	30.21	30.46	30.13	30.46	30.46	1.84%	9,696,820
Jun 25, 2026	29.31	29.99	29.12	29.91	29.91	1.94%	6,513,322
Jun 24, 2026	29.65	29.98	29.39	29.64	29.34	2.03%	9,172,167
Jun 23, 2026	28.66	29.11	28.56	29.05	28.76	2.14%	5,067,263
Jun 22, 2026	28.35	28.54	28.24	28.44	28.15	0.11%	5,955,646
Jun 18, 2026	28.71	28.83	28.27	28.41	28.12	-0.28%	15,948,116
Jun 17, 2026	29.06	29.18	28.38	28.49	28.20	-1.76%	6,255,447
Jun 16, 2026	29.30	29.39	28.83	29.00	28.71	-0.58%	5,959,786