Skip to main content
logo
Invitation Homes Inc. (INVH)
NYSE: INVH · Real-Time Price · USD
28.46
0.00 (0.00%)
May 13, 2026, 4:00 PM EDT - Market closed

Invitation Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202628.3028.5328.1428.4628.46-4,091,343
May 12, 202629.0129.0928.4228.4628.46-1.59%6,339,231
May 11, 202628.9629.0328.6628.9228.920.66%5,234,230
May 8, 202629.0229.0828.7228.7328.73-0.83%4,043,602
May 7, 202628.6029.1928.6028.9728.970.80%6,270,587
May 6, 202628.7429.0828.6328.7428.740.31%5,407,859
May 5, 202628.5728.8728.4728.6528.650.35%4,913,313
May 4, 202628.3528.8928.3528.5528.550.07%4,798,057
May 1, 202628.7028.8228.3028.5328.53-0.83%4,846,933
Apr 30, 202628.2429.4128.1228.7728.772.49%9,683,487
Apr 29, 202628.0928.3327.9128.0728.07-0.25%6,640,172
Apr 28, 202627.4128.1827.3928.1428.143.34%6,613,571
Apr 27, 202627.1427.5427.0927.2327.230.37%6,114,005
Apr 24, 202627.3227.3827.0327.1327.13-0.62%3,946,328
Apr 23, 202626.7927.3326.7927.3027.302.32%4,226,707
Apr 22, 202626.9927.0726.4926.6826.68-0.97%3,414,236
Apr 21, 202627.4427.4826.8726.9426.94-1.89%3,355,646
Apr 20, 202626.9527.5226.9227.4627.461.59%5,334,658
Apr 17, 202626.3127.0726.3127.0327.032.89%4,769,428
Apr 16, 202626.3126.5326.2526.2726.27-0.04%6,869,638
Apr 15, 202626.4326.5726.2826.2826.28-0.72%3,428,056
Apr 14, 202625.9926.5125.9226.4726.471.96%4,531,800
Apr 13, 202625.9926.0125.6725.9625.96-0.23%4,746,311
Apr 10, 202625.8626.2625.8626.0226.020.08%4,833,663
Apr 9, 202625.7126.1325.6726.0026.000.74%6,973,647
Apr 8, 202625.7425.8825.5625.8125.810.74%6,906,326
Apr 7, 202625.3725.7425.3725.6225.620.59%3,777,536
Apr 6, 202625.5125.7525.4425.4725.47-0.31%4,042,380
Apr 2, 202624.8525.6524.7925.5525.552.82%5,020,288
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