Invitation Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	29.59	29.87	29.06	29.17	28.87	-1.72%	8,774,870
Jun 12, 2026	29.60	29.84	29.53	29.68	29.38	0.78%	5,898,555
Jun 11, 2026	29.75	29.89	29.42	29.45	29.15	-0.88%	5,353,955
Jun 10, 2026	29.97	29.98	29.63	29.71	29.41	-0.30%	5,969,819
Jun 9, 2026	29.48	29.89	29.25	29.80	29.50	1.43%	6,455,841
Jun 8, 2026	30.01	30.10	29.22	29.38	29.08	-2.20%	5,186,932
Jun 5, 2026	29.54	30.12	29.46	30.04	29.74	1.90%	5,643,505
Jun 4, 2026	29.37	29.52	29.14	29.48	29.18	1.73%	3,943,451
Jun 3, 2026	28.75	29.11	28.67	28.98	28.69	0.38%	6,365,031
Jun 2, 2026	29.14	29.24	28.80	28.87	28.58	-0.79%	5,521,042
Jun 1, 2026	29.25	29.68	29.09	29.10	28.81	-0.51%	4,964,475
May 29, 2026	29.23	29.69	29.12	29.25	28.95	-0.44%	9,126,730
May 28, 2026	29.28	29.54	29.12	29.38	29.08	-0.10%	4,976,247
May 27, 2026	29.49	29.58	29.25	29.41	29.11	0.03%	6,566,333
May 26, 2026	29.26	29.54	29.23	29.40	29.10	0.38%	3,847,939
May 22, 2026	29.16	29.43	28.94	29.29	28.99	0.90%	4,077,937
May 21, 2026	28.75	29.20	28.73	29.03	28.74	-0.48%	3,778,571
May 20, 2026	28.53	29.18	28.46	29.17	28.87	1.78%	4,740,628
May 19, 2026	28.59	28.78	28.27	28.66	28.37	-0.31%	5,727,157
May 18, 2026	28.17	28.84	28.17	28.75	28.46	2.94%	5,733,984
May 15, 2026	28.54	28.61	27.77	27.93	27.65	-1.93%	5,722,189
May 14, 2026	28.59	28.84	28.44	28.48	28.19	0.07%	5,996,651
May 13, 2026	28.30	28.53	28.14	28.46	28.17	-	4,097,706
May 12, 2026	29.01	29.09	28.42	28.46	28.17	-1.59%	6,688,837
May 11, 2026	28.96	29.03	28.66	28.92	28.63	0.66%	5,501,948
May 8, 2026	29.02	29.08	28.72	28.73	28.44	-0.83%	5,388,505
May 7, 2026	28.60	29.19	28.60	28.97	28.68	0.80%	6,316,696
May 6, 2026	28.74	29.08	28.63	28.74	28.45	0.31%	5,407,974
May 5, 2026	28.57	28.87	28.47	28.65	28.36	0.35%	5,385,328
May 4, 2026	28.35	28.89	28.35	28.55	28.26	0.07%	5,019,385
May 1, 2026	28.70	28.82	28.30	28.53	28.24	-0.83%	4,855,720
Apr 30, 2026	28.24	29.41	28.12	28.77	28.48	2.49%	9,685,540