INVH Historical Prices
Invitation Homes Inc. Common Stock · daily open, high, low, close & volume
Trading days
248
Period high
30.89
Period low
24.25
Period change
-6.35%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 26.77 | 26.79 | 26.41 | 26.56 | -0.30% | 8,868,779 |
| Oct 29, 2026 | 27.04 | 27.19 | 26.27 | 26.64 | -0.41% | 10,789,834 |
| Oct 28, 2026 | 27.01 | 27.01 | 26.59 | 26.75 | -1.62% | 4,936,721 |
| Oct 27, 2026 | 27.51 | 27.54 | 27.09 | 27.19 | -1.20% | 4,456,075 |
| Oct 26, 2026 | 27.60 | 27.85 | 27.43 | 27.52 | -0.07% | 3,791,674 |
| Oct 23, 2026 | 27.75 | 27.80 | 27.43 | 27.54 | +0.04% | 6,620,892 |
| Oct 22, 2026 | 26.96 | 27.59 | 26.85 | 27.53 | +2.69% | 5,272,282 |
| Oct 21, 2026 | 27.08 | 27.16 | 26.65 | 26.81 | -0.70% | 4,838,659 |
| Oct 20, 2026 | 26.82 | 27.14 | 26.80 | 27.00 | +1.09% | 5,006,959 |
| Oct 19, 2026 | 26.96 | 27.01 | 26.65 | 26.71 | -1.33% | 4,559,623 |
| Oct 16, 2026 | 26.89 | 27.12 | 26.79 | 27.07 | +1.01% | 4,497,714 |
| Oct 15, 2026 | 26.94 | 27.02 | 26.72 | 26.80 | +0.98% | 4,192,585 |
| Oct 14, 2026 | 26.52 | 26.70 | 26.36 | 26.54 | -0.19% | 3,619,786 |
| Oct 13, 2026 | 26.94 | 27.23 | 26.41 | 26.59 | -0.41% | 4,685,419 |
| Oct 12, 2026 | 26.73 | 26.77 | 26.36 | 26.70 | -0.34% | 4,726,240 |
| Oct 9, 2026 | 26.63 | 26.84 | 26.48 | 26.79 | +1.17% | 4,511,003 |
| Oct 8, 2026 | 25.89 | 26.57 | 25.82 | 26.48 | +2.40% | 8,346,909 |
| Oct 7, 2026 | 26.40 | 26.45 | 25.86 | 25.86 | -2.01% | 8,080,783 |
| Oct 6, 2026 | 26.10 | 26.59 | 26.06 | 26.39 | +1.27% | 4,642,685 |
| Oct 5, 2026 | 26.01 | 26.34 | 25.96 | 26.06 | +0.08% | 4,897,868 |
| Oct 2, 2026 | 26.54 | 26.57 | 25.95 | 26.04 | -1.36% | 5,802,408 |
| Oct 1, 2026 | 26.24 | 26.47 | 26.07 | 26.40 | +0.27% | 4,568,766 |
| Sep 30, 2026 | 26.68 | 26.68 | 26.25 | 26.33 | -0.90% | 4,871,254 |
| Sep 29, 2026 | 26.45 | 26.70 | 26.41 | 26.57 | +0.11% | 3,441,403 |
| Sep 28, 2026 | 26.67 | 26.73 | 26.36 | 26.54 | -0.30% | 5,777,722 |
| Sep 25, 2026 | 26.52 | 26.66 | 26.20 | 26.62 | +0.45% | 5,312,635 |
| Sep 24, 2026 | 26.67 | 26.82 | 26.40 | 26.50 | -1.60% | 6,008,410 |
| Sep 23, 2026 | 27.08 | 27.21 | 26.90 | 26.93 | -0.77% | 5,931,825 |
| Sep 22, 2026 | 27.18 | 27.28 | 27.00 | 27.14 | +0.22% | 6,551,617 |
| Sep 21, 2026 | 27.14 | 27.28 | 27.05 | 27.08 | +0.63% | 4,694,288 |
| Sep 18, 2026 | 27.04 | 27.24 | 26.84 | 26.91 | -0.88% | 12,786,198 |
| Sep 17, 2026 | 27.38 | 27.48 | 27.12 | 27.15 | -0.22% | 5,742,886 |
| Sep 16, 2026 | 27.64 | 27.90 | 27.15 | 27.21 | -1.56% | 4,786,705 |
| Sep 15, 2026 | 27.58 | 27.79 | 27.49 | 27.64 | +0.18% | 5,530,495 |
| Sep 14, 2026 | 27.60 | 27.85 | 27.36 | 27.59 | +0.18% | 5,622,447 |
| Sep 11, 2026 | 27.67 | 27.75 | 27.49 | 27.54 | -2.27% | 6,086,117 |
| Sep 9, 2026 | 28.25 | 28.29 | 27.84 | 28.18 | -0.14% | 4,698,405 |
| Sep 8, 2026 | 28.31 | 28.46 | 28.16 | 28.22 | -0.60% | 4,622,195 |
| Sep 4, 2026 | 28.31 | 28.61 | 28.24 | 28.39 | -0.21% | 2,527,187 |
| Sep 3, 2026 | 29.01 | 29.03 | 28.39 | 28.45 | -1.35% | 3,579,632 |
| Sep 2, 2026 | 29.22 | 29.22 | 28.81 | 28.84 | -1.03% | 3,081,389 |
| Aug 31, 2026 | 29.11 | 29.21 | 28.92 | 29.14 | -0.34% | 6,068,401 |
| Aug 28, 2026 | 29.36 | 29.50 | 29.18 | 29.24 | +0.03% | 4,428,248 |
| Aug 27, 2026 | 29.69 | 29.73 | 29.20 | 29.23 | -2.21% | 7,097,829 |
| Aug 26, 2026 | 30.26 | 30.26 | 29.89 | 29.89 | -1.06% | 2,443,483 |
| Aug 25, 2026 | 30.45 | 30.46 | 30.02 | 30.21 | -0.82% | 3,134,382 |
| Aug 24, 2026 | 30.18 | 30.59 | 30.17 | 30.46 | +1.16% | 2,732,619 |
| Aug 21, 2026 | 30.35 | 30.35 | 30.07 | 30.11 | -0.53% | 2,279,140 |
| Aug 20, 2026 | 30.25 | 30.46 | 30.09 | 30.27 | +0.23% | 2,959,386 |
| Aug 19, 2026 | 29.93 | 30.27 | 29.86 | 30.20 | +1.62% | 2,528,077 |
| Aug 18, 2026 | 29.96 | 30.12 | 29.71 | 29.72 | +0.10% | 3,406,113 |
| Aug 17, 2026 | 30.17 | 30.20 | 29.69 | 29.69 | -1.98% | 3,069,930 |
| Aug 14, 2026 | 30.22 | 30.49 | 30.22 | 30.29 | -0.03% | 3,348,689 |
| Aug 13, 2026 | 30.08 | 30.38 | 30.02 | 30.30 | +1.75% | 2,200,476 |
| Aug 12, 2026 | 29.74 | 29.86 | 29.48 | 29.78 | -0.03% | 2,700,865 |
| Aug 11, 2026 | 29.73 | 30.00 | 29.66 | 29.79 | -0.33% | 3,310,267 |
| Aug 10, 2026 | 30.09 | 30.16 | 29.78 | 29.89 | -1.58% | 3,050,546 |
| Aug 7, 2026 | 30.46 | 30.64 | 30.22 | 30.37 | +0.00% | 2,950,007 |
| Aug 6, 2026 | 30.80 | 30.89 | 30.11 | 30.37 | -0.43% | 6,914,421 |
| Aug 5, 2026 | 30.44 | 30.53 | 30.12 | 30.50 | +0.10% | 4,377,428 |
| Aug 4, 2026 | 30.23 | 30.53 | 30.01 | 30.47 | -0.07% | 3,840,353 |
| Aug 3, 2026 | 29.94 | 30.66 | 29.91 | 30.49 | +2.59% | 5,331,663 |
| Jul 31, 2026 | 29.63 | 29.91 | 29.34 | 29.72 | +0.17% | 5,098,059 |
| Jul 30, 2026 | 30.52 | 30.63 | 29.45 | 29.67 | -1.46% | 7,534,376 |
| Jul 29, 2026 | 30.10 | 30.18 | 29.90 | 30.11 | +0.20% | 5,125,157 |
| Jul 28, 2026 | 29.94 | 30.29 | 29.84 | 30.05 | +1.42% | 3,403,106 |
| Jul 27, 2026 | 29.75 | 29.89 | 29.61 | 29.63 | -0.50% | 3,049,344 |
| Jul 24, 2026 | 29.64 | 29.80 | 29.54 | 29.78 | +1.15% | 2,709,538 |
| Jul 23, 2026 | 29.48 | 29.91 | 29.35 | 29.44 | -0.20% | 5,821,028 |
| Jul 22, 2026 | 29.96 | 30.03 | 29.43 | 29.50 | -1.17% | 3,992,951 |
| Jul 21, 2026 | 30.08 | 30.22 | 29.74 | 29.85 | -0.76% | 3,480,917 |
| Jul 20, 2026 | 30.12 | 30.21 | 29.82 | 30.08 | -0.13% | 2,691,309 |
| Jul 17, 2026 | 30.57 | 30.73 | 29.84 | 30.12 | -0.99% | 3,428,650 |
| Jul 16, 2026 | 29.98 | 30.53 | 29.93 | 30.42 | +2.01% | 4,112,853 |
| Jul 15, 2026 | 30.31 | 30.37 | 29.73 | 29.82 | -1.36% | 4,074,043 |
| Jul 14, 2026 | 30.00 | 30.31 | 29.90 | 30.23 | +0.40% | 5,448,331 |
| Jul 13, 2026 | 29.64 | 30.11 | 29.61 | 30.11 | +1.72% | 3,782,012 |
| Jul 10, 2026 | 29.55 | 29.68 | 29.31 | 29.60 | +0.78% | 2,964,155 |
| Jul 9, 2026 | 29.70 | 29.75 | 29.29 | 29.37 | -0.88% | 2,536,400 |
| Jul 8, 2026 | 30.20 | 30.20 | 29.59 | 29.63 | -1.89% | 3,366,731 |
| Jul 7, 2026 | 30.23 | 30.71 | 30.18 | 30.20 | +0.60% | 3,277,000 |
| Jul 6, 2026 | 30.40 | 30.52 | 29.84 | 30.02 | -1.67% | 3,686,742 |
| Jul 2, 2026 | 30.42 | 30.54 | 30.21 | 30.53 | +0.59% | 3,275,247 |
| Jul 1, 2026 | 30.31 | 30.61 | 30.31 | 30.35 | +0.46% | 4,601,864 |
| Jun 30, 2026 | 30.26 | 30.55 | 30.13 | 30.21 | -1.24% | 5,299,185 |
| Jun 29, 2026 | 30.32 | 30.59 | 30.20 | 30.59 | +0.43% | 5,933,269 |
| Jun 26, 2026 | 30.21 | 30.46 | 30.13 | 30.46 | +1.84% | 9,799,863 |
| Jun 25, 2026 | 29.31 | 29.98 | 29.12 | 29.91 | +0.91% | 6,872,172 |
| Jun 24, 2026 | 29.65 | 29.98 | 29.39 | 29.64 | +2.03% | 9,775,391 |
| Jun 23, 2026 | 28.66 | 29.11 | 28.56 | 29.05 | +2.14% | 5,067,265 |
| Jun 22, 2026 | 28.35 | 28.54 | 28.23 | 28.44 | +0.11% | 5,955,648 |
| Jun 18, 2026 | 28.71 | 28.83 | 28.27 | 28.41 | -0.28% | 15,948,117 |
| Jun 17, 2026 | 29.06 | 29.18 | 28.38 | 28.49 | -1.76% | 6,255,448 |
| Jun 16, 2026 | 29.30 | 29.39 | 28.83 | 29.00 | -0.58% | 5,959,785 |
| Jun 15, 2026 | 29.59 | 29.87 | 29.06 | 29.17 | -1.72% | 8,774,872 |
| Jun 12, 2026 | 29.60 | 29.84 | 29.53 | 29.68 | +0.78% | 5,898,556 |
| Jun 11, 2026 | 29.75 | 29.89 | 29.42 | 29.45 | -0.88% | 5,353,956 |
| Jun 10, 2026 | 29.97 | 29.98 | 29.63 | 29.71 | -0.30% | 5,969,819 |
| Jun 9, 2026 | 29.48 | 29.89 | 29.25 | 29.80 | +1.43% | 6,455,841 |
| Jun 8, 2026 | 30.01 | 30.09 | 29.22 | 29.38 | -2.20% | 5,186,933 |
| Jun 5, 2026 | 29.54 | 30.11 | 29.46 | 30.04 | +1.90% | 5,643,506 |
| Jun 4, 2026 | 29.37 | 29.52 | 29.14 | 29.48 | +1.73% | 3,943,452 |
| Jun 3, 2026 | 28.75 | 29.11 | 28.67 | 28.98 | +0.38% | 6,365,032 |
| Jun 2, 2026 | 29.14 | 29.24 | 28.80 | 28.87 | -0.79% | 6,016,060 |
| Jun 1, 2026 | 29.25 | 29.68 | 29.09 | 29.10 | -0.51% | 4,964,475 |
| May 29, 2026 | 29.23 | 29.69 | 29.12 | 29.25 | -0.44% | 9,126,731 |
| May 28, 2026 | 29.28 | 29.54 | 29.12 | 29.38 | -0.10% | 4,976,248 |
| May 27, 2026 | 29.49 | 29.57 | 29.25 | 29.41 | +0.03% | 6,566,334 |
| May 26, 2026 | 29.26 | 29.54 | 29.23 | 29.40 | +0.38% | 3,847,940 |
| May 22, 2026 | 29.16 | 29.43 | 28.94 | 29.29 | +0.90% | 4,077,937 |
| May 21, 2026 | 28.75 | 29.20 | 28.73 | 29.03 | -0.48% | 3,778,571 |
| May 20, 2026 | 28.53 | 29.18 | 28.46 | 29.17 | +1.78% | 4,740,629 |
| May 19, 2026 | 28.59 | 28.78 | 28.27 | 28.66 | -0.31% | 5,727,158 |
| May 18, 2026 | 28.17 | 28.84 | 28.17 | 28.75 | +2.94% | 5,733,985 |
| May 15, 2026 | 28.54 | 28.61 | 27.77 | 27.93 | -1.93% | 5,722,189 |
| May 14, 2026 | 28.59 | 28.84 | 28.44 | 28.48 | +0.07% | 5,996,651 |
| May 13, 2026 | 28.30 | 28.53 | 28.14 | 28.46 | +0.00% | 4,097,706 |
| May 12, 2026 | 29.01 | 29.09 | 28.42 | 28.46 | -1.59% | 6,688,838 |
| May 11, 2026 | 28.96 | 29.03 | 28.66 | 28.92 | +0.66% | 5,501,948 |
| May 8, 2026 | 29.02 | 29.08 | 28.71 | 28.73 | -0.83% | 5,388,506 |
| May 7, 2026 | 28.60 | 29.19 | 28.60 | 28.97 | +0.80% | 6,316,696 |
| May 6, 2026 | 28.74 | 29.08 | 28.63 | 28.74 | +0.31% | 5,407,974 |
| May 5, 2026 | 28.57 | 28.87 | 28.46 | 28.65 | +0.35% | 5,385,329 |
| May 4, 2026 | 28.35 | 28.89 | 28.35 | 28.55 | +0.07% | 5,019,386 |
| May 1, 2026 | 28.70 | 28.82 | 28.30 | 28.53 | -0.83% | 4,855,721 |
| Apr 30, 2026 | 28.24 | 29.41 | 28.12 | 28.77 | +2.49% | 9,685,541 |
| Apr 29, 2026 | 28.09 | 28.33 | 27.91 | 28.07 | -0.25% | 6,641,714 |
| Apr 28, 2026 | 27.41 | 28.18 | 27.39 | 28.14 | +3.34% | 6,624,163 |
| Apr 27, 2026 | 27.14 | 27.54 | 27.09 | 27.23 | +0.37% | 6,136,145 |
| Apr 24, 2026 | 27.32 | 27.38 | 27.03 | 27.13 | -0.62% | 4,334,725 |
| Apr 23, 2026 | 26.79 | 27.33 | 26.79 | 27.30 | +2.32% | 4,373,275 |
| Apr 22, 2026 | 26.99 | 27.07 | 26.48 | 26.68 | -0.97% | 3,414,907 |
| Apr 21, 2026 | 27.44 | 27.48 | 26.87 | 26.94 | -1.89% | 3,356,108 |
| Apr 20, 2026 | 26.95 | 27.52 | 26.92 | 27.46 | +1.59% | 5,334,330 |
| Apr 17, 2026 | 26.31 | 27.07 | 26.31 | 27.03 | +2.89% | 4,821,498 |
| Apr 16, 2026 | 26.31 | 26.52 | 26.25 | 26.27 | -0.04% | 7,016,164 |
| Apr 15, 2026 | 26.43 | 26.57 | 26.27 | 26.28 | -0.72% | 3,430,213 |
| Apr 14, 2026 | 25.99 | 26.50 | 25.92 | 26.47 | +1.96% | 4,926,763 |
| Apr 13, 2026 | 25.99 | 26.01 | 25.67 | 25.96 | -0.23% | 4,785,470 |
| Apr 10, 2026 | 25.86 | 26.26 | 25.86 | 26.02 | +0.08% | 4,834,017 |
| Apr 9, 2026 | 25.71 | 26.13 | 25.67 | 26.00 | +0.74% | 6,978,195 |
| Apr 8, 2026 | 25.74 | 25.88 | 25.56 | 25.81 | +0.74% | 6,908,094 |
| Apr 7, 2026 | 25.37 | 25.73 | 25.37 | 25.62 | +0.59% | 3,789,412 |
| Apr 6, 2026 | 25.51 | 25.75 | 25.44 | 25.47 | -0.31% | 4,044,022 |
| Apr 2, 2026 | 24.85 | 25.65 | 24.79 | 25.55 | +2.82% | 5,050,171 |
| Apr 1, 2026 | 24.84 | 25.13 | 24.78 | 24.85 | +0.00% | 4,856,489 |
| Mar 31, 2026 | 25.01 | 25.04 | 24.57 | 24.85 | +0.32% | 8,332,583 |
| Mar 30, 2026 | 24.69 | 25.00 | 24.48 | 24.77 | +1.23% | 5,399,846 |
| Mar 27, 2026 | 24.87 | 24.87 | 24.34 | 24.47 | -1.45% | 8,013,496 |
| Mar 26, 2026 | 24.68 | 25.16 | 24.68 | 24.83 | -0.24% | 6,700,400 |
| Mar 25, 2026 | 25.20 | 25.25 | 24.77 | 24.89 | -0.48% | 7,728,371 |
| Mar 24, 2026 | 24.58 | 25.21 | 24.48 | 25.01 | +1.01% | 8,129,149 |
| Mar 23, 2026 | 24.77 | 24.98 | 24.45 | 24.76 | +1.52% | 7,656,370 |
| Mar 20, 2026 | 24.95 | 25.00 | 24.25 | 24.39 | -2.44% | 12,482,700 |
| Mar 19, 2026 | 24.86 | 25.14 | 24.84 | 25.00 | +0.16% | 8,104,666 |
| Mar 18, 2026 | 25.23 | 25.33 | 24.95 | 24.96 | -1.73% | 4,667,180 |
| Mar 17, 2026 | 25.39 | 25.58 | 25.26 | 25.40 | +1.15% | 7,685,776 |
| Mar 16, 2026 | 25.11 | 25.42 | 25.10 | 25.11 | +0.48% | 5,903,681 |
| Mar 13, 2026 | 25.36 | 25.52 | 24.87 | 24.99 | -0.48% | 7,874,169 |
| Mar 12, 2026 | 25.03 | 25.41 | 24.96 | 25.11 | -0.40% | 8,189,334 |
| Mar 11, 2026 | 25.56 | 25.69 | 25.10 | 25.21 | -2.10% | 5,780,930 |
| Mar 10, 2026 | 25.78 | 26.03 | 25.47 | 25.75 | -0.85% | 6,554,809 |
| Mar 9, 2026 | 25.97 | 26.04 | 25.64 | 25.97 | -0.92% | 8,588,216 |
| Mar 6, 2026 | 26.22 | 26.56 | 25.91 | 26.21 | -0.79% | 6,687,607 |
| Mar 5, 2026 | 26.59 | 26.79 | 26.34 | 26.42 | -1.53% | 9,281,319 |
| Mar 4, 2026 | 26.01 | 26.90 | 26.01 | 26.83 | +2.09% | 8,479,713 |
| Mar 3, 2026 | 25.87 | 26.34 | 25.72 | 26.28 | +0.50% | 5,577,264 |
| Mar 2, 2026 | 26.27 | 26.44 | 26.09 | 26.15 | -0.72% | 5,569,263 |
| Feb 27, 2026 | 25.93 | 26.54 | 25.85 | 26.34 | +0.15% | 8,587,558 |
| Feb 26, 2026 | 25.82 | 26.48 | 25.61 | 26.30 | +2.65% | 6,220,457 |
| Feb 25, 2026 | 25.57 | 25.90 | 25.32 | 25.62 | -0.19% | 6,117,285 |
| Feb 24, 2026 | 25.56 | 25.75 | 25.21 | 25.67 | +0.04% | 5,687,657 |
| Feb 23, 2026 | 25.33 | 25.75 | 25.27 | 25.66 | +1.42% | 7,812,466 |
| Feb 20, 2026 | 25.80 | 26.16 | 25.23 | 25.30 | -1.48% | 12,887,194 |
| Feb 19, 2026 | 26.66 | 26.73 | 25.39 | 25.68 | -4.32% | 7,691,989 |
| Feb 18, 2026 | 27.11 | 27.24 | 26.68 | 26.84 | -1.11% | 7,363,467 |
| Feb 17, 2026 | 27.25 | 27.34 | 26.80 | 27.14 | +0.56% | 4,661,272 |
| Feb 13, 2026 | 26.97 | 27.18 | 26.80 | 26.99 | +0.56% | 4,958,988 |
| Feb 12, 2026 | 27.29 | 27.41 | 26.77 | 26.84 | -1.32% | 6,788,821 |
| Feb 11, 2026 | 27.40 | 27.48 | 27.05 | 27.20 | -0.66% | 6,574,971 |
| Feb 10, 2026 | 26.52 | 27.48 | 26.45 | 27.38 | +3.56% | 5,294,672 |
| Feb 9, 2026 | 26.28 | 26.54 | 26.12 | 26.44 | +0.38% | 5,683,808 |
| Feb 6, 2026 | 26.52 | 26.77 | 26.07 | 26.34 | -0.27% | 4,621,904 |
| Feb 5, 2026 | 26.54 | 26.58 | 26.11 | 26.41 | -0.23% | 5,805,698 |
| Feb 4, 2026 | 26.38 | 26.92 | 26.10 | 26.47 | +1.11% | 6,390,666 |
| Feb 3, 2026 | 26.17 | 26.61 | 25.58 | 26.18 | -0.27% | 9,572,242 |
| Feb 2, 2026 | 26.64 | 26.75 | 26.20 | 26.25 | -1.80% | 10,195,276 |
| Jan 30, 2026 | 26.36 | 26.82 | 26.13 | 26.73 | +1.44% | 9,249,970 |
| Jan 29, 2026 | 26.43 | 26.53 | 26.20 | 26.35 | +0.53% | 10,633,359 |
| Jan 28, 2026 | 26.77 | 26.81 | 26.12 | 26.21 | -2.09% | 4,113,642 |
| Jan 27, 2026 | 26.78 | 27.02 | 26.71 | 26.77 | -0.48% | 4,033,528 |
| Jan 26, 2026 | 27.34 | 27.39 | 26.81 | 26.90 | -1.07% | 5,750,901 |
| Jan 23, 2026 | 27.01 | 27.28 | 26.94 | 27.19 | +0.63% | 4,718,771 |
| Jan 22, 2026 | 27.57 | 27.72 | 26.95 | 27.02 | -1.75% | 4,259,607 |
| Jan 21, 2026 | 27.32 | 27.78 | 27.18 | 27.50 | +0.77% | 5,179,708 |
| Jan 20, 2026 | 27.39 | 27.58 | 27.16 | 27.29 | -1.30% | 5,384,137 |
| Jan 16, 2026 | 27.07 | 27.66 | 26.98 | 27.65 | +2.18% | 6,415,608 |
| Jan 15, 2026 | 26.76 | 27.29 | 26.68 | 27.06 | +1.16% | 6,287,864 |
| Jan 14, 2026 | 26.23 | 26.77 | 26.13 | 26.75 | +1.98% | 6,298,120 |
| Jan 13, 2026 | 26.65 | 26.68 | 25.98 | 26.23 | -1.54% | 6,948,815 |
| Jan 12, 2026 | 26.58 | 26.95 | 26.38 | 26.64 | +0.53% | 6,799,004 |
| Jan 9, 2026 | 26.60 | 26.86 | 26.34 | 26.50 | -0.53% | 8,468,276 |
| Jan 8, 2026 | 26.27 | 26.85 | 25.94 | 26.64 | +0.87% | 11,533,809 |
| Jan 7, 2026 | 28.12 | 28.34 | 25.29 | 26.41 | -6.01% | 31,572,958 |
| Jan 6, 2026 | 27.38 | 28.14 | 27.35 | 28.10 | +2.29% | 5,211,212 |
| Jan 5, 2026 | 27.56 | 27.80 | 27.46 | 27.47 | -0.90% | 7,314,094 |
| Jan 2, 2026 | 27.67 | 27.84 | 27.55 | 27.72 | -0.25% | 3,970,911 |
| Dec 31, 2025 | 27.98 | 28.02 | 27.77 | 27.79 | -0.61% | 3,896,463 |
| Dec 30, 2025 | 27.75 | 28.00 | 27.75 | 27.96 | +0.79% | 3,290,344 |
| Dec 29, 2025 | 27.46 | 27.75 | 27.42 | 27.74 | +1.06% | 3,261,866 |
| Dec 26, 2025 | 27.29 | 27.46 | 27.19 | 27.45 | +0.48% | 2,345,527 |
| Dec 24, 2025 | 26.95 | 27.43 | 26.94 | 27.32 | +1.60% | 2,343,301 |
| Dec 23, 2025 | 27.08 | 27.09 | 26.71 | 26.89 | -1.65% | 3,167,759 |
| Dec 22, 2025 | 26.95 | 27.48 | 26.91 | 27.34 | +1.07% | 5,690,258 |
| Dec 19, 2025 | 27.41 | 27.45 | 27.02 | 27.05 | -1.31% | 9,538,070 |
| Dec 18, 2025 | 27.40 | 27.51 | 27.17 | 27.41 | +0.18% | 5,381,249 |
| Dec 17, 2025 | 26.80 | 27.43 | 26.75 | 27.36 | +1.94% | 6,832,325 |
| Dec 16, 2025 | 26.87 | 26.98 | 26.58 | 26.84 | -0.22% | 8,429,936 |
| Dec 15, 2025 | 26.53 | 27.02 | 26.53 | 26.90 | +2.09% | 9,918,165 |
| Dec 12, 2025 | 26.71 | 26.71 | 26.18 | 26.35 | -0.75% | 6,202,050 |
| Dec 11, 2025 | 26.62 | 26.84 | 26.48 | 26.55 | +0.26% | 6,536,840 |
| Dec 10, 2025 | 26.22 | 26.59 | 26.20 | 26.48 | +1.49% | 5,628,811 |
| Dec 9, 2025 | 26.67 | 26.93 | 26.02 | 26.09 | -2.14% | 5,458,702 |
| Dec 8, 2025 | 27.09 | 27.09 | 26.64 | 26.66 | -1.77% | 5,472,395 |
| Dec 5, 2025 | 27.31 | 27.38 | 27.11 | 27.14 | -0.88% | 3,521,928 |
| Dec 4, 2025 | 27.65 | 27.82 | 27.32 | 27.38 | -1.01% | 3,562,995 |
| Dec 3, 2025 | 27.87 | 28.03 | 27.50 | 27.66 | -0.86% | 3,333,473 |
| Dec 2, 2025 | 27.93 | 28.04 | 27.71 | 27.90 | +0.40% | 5,478,899 |
| Dec 1, 2025 | 28.05 | 28.31 | 27.78 | 27.79 | -1.45% | 5,660,878 |
| Nov 28, 2025 | 27.90 | 28.32 | 27.84 | 28.20 | +0.97% | 2,172,664 |
| Nov 26, 2025 | 27.92 | 28.29 | 27.79 | 27.93 | -0.39% | 3,960,501 |
| Nov 25, 2025 | 28.16 | 28.45 | 28.03 | 28.04 | -0.36% | 4,572,850 |
| Nov 24, 2025 | 28.21 | 28.32 | 28.00 | 28.14 | -0.18% | 5,378,529 |
| Nov 21, 2025 | 27.99 | 28.42 | 27.90 | 28.19 | +0.86% | 5,455,767 |
| Nov 20, 2025 | 27.60 | 28.06 | 27.55 | 27.95 | +1.82% | 6,190,295 |
| Nov 19, 2025 | 27.55 | 27.59 | 27.32 | 27.45 | -0.33% | 5,287,308 |
| Nov 18, 2025 | 27.94 | 28.02 | 27.46 | 27.54 | -1.78% | 7,150,651 |
| Nov 17, 2025 | 28.38 | 28.52 | 28.00 | 28.04 | -1.23% | 5,497,082 |
| Nov 14, 2025 | 28.44 | 28.67 | 28.23 | 28.39 | +0.46% | 3,457,622 |
| Nov 13, 2025 | 28.89 | 28.89 | 28.20 | 28.26 | -2.25% | 5,080,249 |
| Nov 12, 2025 | 28.67 | 29.14 | 28.64 | 28.91 | +0.94% | 5,173,243 |
| Nov 11, 2025 | 28.17 | 28.66 | 28.15 | 28.64 | +2.14% | 3,910,272 |
| Nov 10, 2025 | 27.90 | 28.15 | 27.68 | 28.04 | +0.11% | 4,685,562 |
| Nov 7, 2025 | 27.89 | 28.21 | 27.85 | 28.01 | +0.72% | 5,508,126 |
| Nov 6, 2025 | 28.30 | 28.45 | 27.81 | 27.81 | -2.01% | 3,237,875 |
| Nov 5, 2025 | 28.76 | 28.86 | 28.32 | 28.38 | -0.84% | 3,967,397 |
| Nov 4, 2025 | 28.52 | 28.67 | 28.11 | 28.62 | +0.92% | 4,057,561 |
| Nov 3, 2025 | 27.86 | 28.36 | 27.67 | 28.36 | +0.75% | 4,822,239 |
Daily open, high, low, close and volume for Invitation Homes Inc. Common Stock (INVH). Showing 248 trading days. Unadjusted prices.