Skip to main content
Invitation Homes Inc. (INVH)
NYSE: INVH · Real-Time Price · USD
28.14
+0.91 (3.34%)
At close: Apr 28, 2026, 4:00 PM EDT
28.14
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

Invitation Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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
Feb 10, 202626.5227.4826.4527.3827.053.56%5,294,672
Feb 9, 202626.2826.5426.1226.4426.120.38%5,683,808
Feb 6, 202626.5226.7726.0726.3426.02-0.27%4,621,904
Feb 5, 202626.5426.5826.1126.4126.09-0.23%5,805,698
Feb 4, 202626.3826.9226.1026.4726.151.11%6,390,666
Feb 3, 202626.1726.6125.5826.1825.86-0.27%9,572,242
Feb 2, 202626.6426.7526.2126.2525.93-1.80%10,195,276
Jan 30, 202626.3626.8226.1326.7326.411.44%9,249,970
Jan 29, 202626.4326.5326.2026.3526.030.53%10,633,359
Jan 28, 202626.7726.8126.1226.2125.89-2.09%4,113,642
Jan 27, 202626.7827.0226.7126.7726.45-0.48%4,033,528
Jan 26, 202627.3427.3926.8126.9026.58-1.07%5,750,901
Jan 23, 202627.0127.2826.9427.1926.860.63%4,718,771
Jan 22, 202627.5727.7226.9527.0226.69-1.75%4,259,607
Jan 21, 202627.3227.7827.1827.5027.170.77%5,179,708
Jan 20, 202627.3927.5827.1727.2926.96-1.30%5,384,137
Jan 16, 202627.0727.6626.9927.6527.322.18%6,415,608
Jan 15, 202626.7627.2926.6827.0626.731.16%6,287,864
Jan 14, 202626.2326.7826.1326.7526.431.98%6,298,120
Jan 13, 202626.6526.6825.9826.2325.91-1.54%6,948,815
Jan 12, 202626.5826.9526.3826.6426.320.53%6,799,004
Jan 9, 202626.6026.8626.3426.5026.18-0.53%8,468,276
Jan 8, 202626.2726.8525.9426.6426.320.87%11,533,809
Jan 7, 202628.1228.3525.2926.4126.09-6.01%31,572,958
Jan 6, 202627.3828.1527.3528.1027.762.29%5,211,212
Jan 5, 202627.5627.8027.4727.4727.14-0.90%7,314,094
Jan 2, 202627.6727.8427.5527.7227.39-0.25%3,970,911
Dec 31, 202527.9828.0327.7727.7927.46-0.61%3,896,463
Dec 30, 202527.7528.0027.7527.9627.620.79%3,290,344
Dec 29, 202527.4627.7527.4227.7427.411.06%3,261,866
Dec 26, 202527.2927.4727.1927.4527.120.48%2,345,527
Dec 24, 202526.9527.4326.9427.3226.991.60%2,344,501
Dec 23, 202527.0827.0926.7226.8926.57-1.65%3,170,424
Dec 22, 202526.9527.4826.9127.3426.711.07%5,694,686
Dec 19, 202527.4127.4527.0227.0526.43-1.31%9,541,435
Dec 18, 202527.4027.5127.1727.4126.780.18%5,384,074
Dec 17, 202526.8027.4326.7527.3626.731.94%6,837,127
Dec 16, 202526.8726.9826.5826.8426.23-0.22%8,435,379
Dec 15, 202526.5327.0226.5326.9026.282.09%9,924,789
Dec 12, 202526.7126.7126.1926.3525.75-0.75%6,206,987
Dec 11, 202526.6226.8526.4826.5525.940.26%6,545,257
Dec 10, 202526.2226.5926.2026.4825.871.49%5,638,683
Dec 9, 202526.6726.9326.0226.0925.49-2.14%5,464,770
Dec 8, 202527.0927.0926.6426.6626.05-1.77%5,476,956
Dec 5, 202527.3127.3827.1127.1426.52-0.88%3,526,093
Dec 4, 202527.6527.8327.3227.3826.75-1.01%3,566,145
Dec 3, 202527.8728.0327.5127.6627.03-0.86%3,338,027