Skip to main content
logo
Invitation Homes Inc. (INVH)
NYSE: INVH · Real-Time Price · USD
27.30
+0.62 (2.32%)
Apr 23, 2026, 4:00 PM EDT - Market closed

Invitation Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 3, 202625.8726.3425.7226.2825.960.50%5,577,263
Mar 2, 202626.2726.4426.0926.1525.83-0.72%5,569,262
Feb 27, 202625.9326.5425.8526.3426.020.15%8,587,558
Feb 26, 202625.8226.4925.6126.3025.982.65%6,220,456
Feb 25, 202625.5725.9025.3225.6225.31-0.19%6,117,284
Feb 24, 202625.5625.7525.2125.6725.360.04%5,687,656
Feb 23, 202625.3325.7525.2825.6625.351.42%7,812,465
Feb 20, 202625.8026.1725.2325.3025.00-1.48%12,887,194
Feb 19, 202626.6626.7325.4025.6825.37-4.32%7,691,989
Feb 18, 202627.1127.2426.6826.8426.52-1.11%7,363,467
Feb 17, 202627.2527.3426.8127.1426.810.56%4,661,272
Feb 13, 202626.9727.1826.8026.9926.660.56%4,958,988
Feb 12, 202627.2927.4126.7726.8426.52-1.32%6,788,821
Feb 11, 202627.4027.4827.0527.2026.87-0.66%6,574,971