Skip to main content
Invitation Homes Inc. (INVH)
NYSE: INVH · Real-Time Price · USD
30.46
+0.55 (1.84%)
At close: Jun 26, 2026, 4:00 PM EDT
30.25
-0.21 (-0.69%)
After-hours: Jun 26, 2026, 7:56 PM EDT

Invitation Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202630.2130.4630.1330.4630.461.84%9,696,820
Jun 25, 202629.3129.9929.1229.9129.911.94%6,513,322
Jun 24, 202629.6529.9829.3929.6429.342.03%9,172,167
Jun 23, 202628.6629.1128.5629.0528.762.14%5,067,263
Jun 22, 202628.3528.5428.2428.4428.150.11%5,955,646
Jun 18, 202628.7128.8328.2728.4128.12-0.28%15,948,116
Jun 17, 202629.0629.1828.3828.4928.20-1.76%6,255,447
Jun 16, 202629.3029.3928.8329.0028.71-0.58%5,959,786
Jun 15, 202629.5929.8729.0629.1728.87-1.72%8,774,870
Jun 12, 202629.6029.8429.5329.6829.380.78%5,898,555
Jun 11, 202629.7529.8929.4229.4529.15-0.88%5,353,955
Jun 10, 202629.9729.9829.6329.7129.41-0.30%5,969,819
Jun 9, 202629.4829.8929.2529.8029.501.43%6,455,841
Jun 8, 202630.0130.1029.2229.3829.08-2.20%5,186,932
Jun 5, 202629.5430.1229.4630.0429.741.90%5,643,505
Jun 4, 202629.3729.5229.1429.4829.181.73%3,943,451
Jun 3, 202628.7529.1128.6728.9828.690.38%6,365,031
Jun 2, 202629.1429.2428.8028.8728.58-0.79%5,521,042
Jun 1, 202629.2529.6829.0929.1028.81-0.51%4,964,475
May 29, 202629.2329.6929.1229.2528.95-0.44%9,126,730
May 28, 202629.2829.5429.1229.3829.08-0.10%4,976,247
May 27, 202629.4929.5829.2529.4129.110.03%6,566,333
May 26, 202629.2629.5429.2329.4029.100.38%3,847,939
May 22, 202629.1629.4328.9429.2928.990.90%4,077,937
May 21, 202628.7529.2028.7329.0328.74-0.48%3,778,571
May 20, 202628.5329.1828.4629.1728.871.78%4,740,628
May 19, 202628.5928.7828.2728.6628.37-0.31%5,727,157
May 18, 202628.1728.8428.1728.7528.462.94%5,733,984
May 15, 202628.5428.6127.7727.9327.65-1.93%5,722,189
May 14, 202628.5928.8428.4428.4828.190.07%5,996,651
May 13, 202628.3028.5328.1428.4628.17-4,097,706
May 12, 202629.0129.0928.4228.4628.17-1.59%6,688,837
May 11, 202628.9629.0328.6628.9228.630.66%5,501,948
May 8, 202629.0229.0828.7228.7328.44-0.83%5,388,505
May 7, 202628.6029.1928.6028.9728.680.80%6,316,696
May 6, 202628.7429.0828.6328.7428.450.31%5,407,974
May 5, 202628.5728.8728.4728.6528.360.35%5,385,328
May 4, 202628.3528.8928.3528.5528.260.07%5,019,385
May 1, 202628.7028.8228.3028.5328.24-0.83%4,855,720
Apr 30, 202628.2429.4128.1228.7728.482.49%9,685,540
Apr 29, 202628.0928.3327.9128.0727.79-0.25%6,641,713
Apr 28, 202627.4128.1827.3928.1427.863.34%6,624,162
Apr 27, 202627.1427.5427.0927.2326.950.37%6,136,244
Apr 24, 202627.3227.3827.0327.1326.86-0.62%4,235,123
Apr 23, 202626.7927.3326.7927.3027.022.32%4,373,275
Apr 22, 202626.9927.0726.4926.6826.41-0.97%3,414,906
Apr 21, 202627.4427.4826.8726.9426.67-1.89%3,356,434
Apr 20, 202626.9527.5226.9227.4627.181.59%5,335,088
Apr 17, 202626.3127.0726.3127.0326.762.89%4,821,497
Apr 16, 202626.3126.5326.2526.2726.00-0.04%7,016,164
Apr 15, 202626.4326.5726.2826.2826.01-0.72%3,430,212
Apr 14, 202625.9926.5125.9226.4726.201.96%4,926,763
Apr 13, 202625.9926.0125.6725.9625.70-0.23%4,785,470
Apr 10, 202625.8626.2625.8626.0225.760.08%4,834,016
Apr 9, 202625.7126.1325.6726.0025.740.74%6,978,355
Apr 8, 202625.7425.8825.5625.8125.550.74%6,908,093
Apr 7, 202625.3725.7425.3725.6225.360.59%3,789,411
Apr 6, 202625.5125.7525.4425.4725.21-0.31%4,044,022
Apr 2, 202624.8525.6524.7925.5525.292.82%5,050,171
Apr 1, 202624.8525.1324.7824.8524.60-4,856,488
Mar 31, 202625.0125.0424.5824.8524.600.32%8,332,583
Mar 30, 202624.6925.0024.4824.7724.521.23%5,399,845
Mar 27, 202624.8724.8724.3424.4724.22-1.45%8,013,496
Mar 26, 202624.6825.1624.6824.8324.580.98%6,700,399
Mar 25, 202625.2025.2524.7724.8924.34-0.48%7,728,371
Mar 24, 202624.5825.2124.4825.0124.461.01%8,129,149
Mar 23, 202624.7724.9824.4524.7624.211.52%7,656,370
Mar 20, 202624.9525.0024.2524.3923.85-2.44%12,483,507
Mar 19, 202624.8625.1424.8425.0024.450.16%8,104,666
Mar 18, 202625.2325.3324.9524.9624.41-1.73%4,667,180
Mar 17, 202625.3925.5825.2625.4024.841.15%7,686,052
Mar 16, 202625.1125.4225.1025.1124.560.48%5,903,681
Mar 13, 202625.3625.5224.8724.9924.44-0.48%7,874,169
Mar 12, 202625.0325.4124.9625.1124.56-0.40%8,189,334
Mar 11, 202625.5625.6925.1025.2124.65-2.10%5,780,929
Mar 10, 202625.7826.0325.4725.7525.18-0.85%6,554,809
Mar 9, 202625.9726.0425.6425.9725.40-0.92%8,588,216
Mar 6, 202626.2226.5625.9126.2125.63-0.79%6,687,607
Mar 5, 202626.5926.7926.3526.4225.84-1.53%9,281,318
Mar 4, 202626.0126.9026.0126.8326.242.09%8,479,713
Mar 3, 202625.8726.3425.7226.2825.700.50%5,577,263
Mar 2, 202626.2726.4426.0926.1525.57-0.72%5,569,262
Feb 27, 202625.9326.5425.8526.3425.760.15%8,587,558
Feb 26, 202625.8226.4925.6126.3025.722.65%6,220,456
Feb 25, 202625.5725.9025.3225.6225.06-0.19%6,117,284
Feb 24, 202625.5625.7525.2125.6725.100.04%5,687,656
Feb 23, 202625.3325.7525.2825.6625.091.42%7,812,465
Feb 20, 202625.8026.1725.2325.3024.74-1.48%12,887,194
Feb 19, 202626.6626.7325.4025.6825.11-4.32%7,691,989
Feb 18, 202627.1127.2426.6826.8426.25-1.11%7,363,467
Feb 17, 202627.2527.3426.8127.1426.540.56%4,661,272
Feb 13, 202626.9727.1826.8026.9926.390.56%4,958,988
Feb 12, 202627.2927.4126.7726.8426.25-1.32%6,788,821
Feb 11, 202627.4027.4827.0527.2026.60-0.66%6,574,971
Feb 10, 202626.5227.4826.4527.3826.783.56%5,294,672
Feb 9, 202626.2826.5426.1226.4425.860.38%5,683,808
Feb 6, 202626.5226.7726.0726.3425.76-0.27%4,621,904
Feb 5, 202626.5426.5826.1126.4125.83-0.23%5,805,698
Feb 4, 202626.3826.9226.1026.4725.891.11%6,390,666
Feb 3, 202626.1726.6125.5826.1825.60-0.27%9,572,242