Invitation Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	27.58	27.79	27.49	27.64	27.64	0.18%	4,952,191
Sep 14, 2026	27.60	27.85	27.36	27.59	27.59	0.18%	5,096,435
Sep 11, 2026	27.67	27.75	27.49	27.54	27.54	-0.07%	6,042,982
Sep 10, 2026	28.38	28.38	27.48	27.56	27.56	-2.20%	7,634,218
Sep 9, 2026	28.25	28.29	27.84	28.18	28.18	-0.14%	4,600,093
Sep 8, 2026	28.31	28.47	28.17	28.22	28.22	-0.60%	4,269,912
Sep 4, 2026	28.31	28.62	28.24	28.39	28.39	-0.21%	2,418,457
Sep 3, 2026	29.01	29.03	28.39	28.45	28.45	-1.35%	3,553,169
Sep 2, 2026	29.22	29.22	28.81	28.84	28.84	-1.00%	2,731,462
Sep 1, 2026	29.21	29.34	29.03	29.13	29.13	-0.03%	3,370,163
Aug 31, 2026	29.11	29.22	28.92	29.14	29.14	-0.34%	5,285,722
Aug 28, 2026	29.36	29.50	29.18	29.24	29.24	0.03%	4,394,975
Aug 27, 2026	29.69	29.73	29.21	29.23	29.23	-2.21%	5,657,456
Aug 26, 2026	30.26	30.26	29.89	29.89	29.89	-1.06%	2,438,694
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