Invitation Homes Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 26.890 | 27.120 | 26.790 | 27.070 | 27.070 | 4,495,800 |
| 2026-10-15 | 26.940 | 27.025 | 26.720 | 26.800 | 26.800 | 4,192,600 |
| 2026-10-14 | 26.520 | 26.700 | 26.360 | 26.540 | 26.540 | 3,619,700 |
| 2026-10-13 | 26.940 | 27.230 | 26.410 | 26.590 | 26.590 | 4,685,400 |
| 2026-10-12 | 26.730 | 26.770 | 26.365 | 26.700 | 26.700 | 4,726,000 |
| 2026-10-09 | 26.630 | 26.840 | 26.480 | 26.790 | 26.790 | 4,511,000 |
| 2026-10-08 | 25.890 | 26.570 | 25.820 | 26.480 | 26.480 | 8,346,900 |
| 2026-10-07 | 26.400 | 26.455 | 25.860 | 25.860 | 25.860 | 8,075,100 |
| 2026-10-06 | 26.100 | 26.585 | 26.060 | 26.390 | 26.390 | 4,642,700 |
| 2026-10-05 | 26.010 | 26.340 | 25.962 | 26.060 | 26.060 | 4,897,900 |
| 2026-10-02 | 26.540 | 26.565 | 25.950 | 26.040 | 26.040 | 5,808,400 |
| 2026-10-01 | 26.240 | 26.470 | 26.070 | 26.400 | 26.400 | 4,568,700 |
| 2026-09-30 | 26.680 | 26.680 | 26.255 | 26.330 | 26.330 | 4,871,200 |
| 2026-09-29 | 26.450 | 26.700 | 26.405 | 26.570 | 26.570 | 3,441,400 |
| 2026-09-28 | 26.670 | 26.730 | 26.360 | 26.540 | 26.540 | 5,777,700 |
| 2026-09-25 | 26.520 | 26.655 | 26.195 | 26.620 | 26.620 | 5,312,600 |
| 2026-09-24 | 26.670 | 26.815 | 26.400 | 26.500 | 26.500 | 6,008,300 |
| 2026-09-23 | 27.080 | 27.215 | 26.900 | 26.930 | 26.630 | 5,930,200 |
| 2026-09-22 | 27.180 | 27.280 | 27.005 | 27.140 | 26.838 | 6,551,600 |
| 2026-09-21 | 27.140 | 27.280 | 27.050 | 27.080 | 26.778 | 4,694,300 |
| 2026-09-18 | 27.040 | 27.240 | 26.840 | 26.910 | 26.610 | 12,782,000 |
| 2026-09-17 | 27.380 | 27.480 | 27.120 | 27.150 | 26.848 | 5,742,900 |
| 2026-09-16 | 27.640 | 27.900 | 27.150 | 27.210 | 26.907 | 4,786,500 |
| 2026-09-15 | 27.580 | 27.785 | 27.490 | 27.640 | 27.332 | 5,530,300 |
| 2026-09-14 | 27.600 | 27.850 | 27.355 | 27.590 | 27.283 | 5,475,600 |
| 2026-09-11 | 27.670 | 27.750 | 27.490 | 27.540 | 27.233 | 6,086,100 |
| 2026-09-10 | 28.380 | 28.380 | 27.480 | 27.560 | 27.253 | 7,640,100 |
| 2026-09-09 | 28.250 | 28.285 | 27.840 | 28.180 | 27.866 | 4,698,400 |
| 2026-09-08 | 28.310 | 28.465 | 28.165 | 28.220 | 27.906 | 4,622,200 |
| 2026-09-04 | 28.310 | 28.615 | 28.240 | 28.390 | 28.074 | 2,523,400 |
| 2026-09-03 | 29.010 | 29.030 | 28.390 | 28.450 | 28.133 | 3,579,600 |
| 2026-09-02 | 29.220 | 29.220 | 28.810 | 28.840 | 28.519 | 3,081,300 |
| 2026-09-01 | 29.210 | 29.340 | 29.025 | 29.130 | 28.806 | 3,432,600 |
| 2026-08-31 | 29.110 | 29.215 | 28.920 | 29.140 | 28.815 | 6,067,500 |
| 2026-08-28 | 29.360 | 29.495 | 29.180 | 29.240 | 28.914 | 4,428,200 |
| 2026-08-27 | 29.690 | 29.730 | 29.205 | 29.230 | 28.904 | 7,097,000 |
| 2026-08-26 | 30.260 | 30.260 | 29.890 | 29.890 | 29.557 | 2,443,500 |
| 2026-08-25 | 30.455 | 30.460 | 30.020 | 30.210 | 29.874 | 3,134,400 |
| 2026-08-24 | 30.180 | 30.595 | 30.170 | 30.460 | 30.121 | 2,732,500 |
| 2026-08-21 | 30.350 | 30.350 | 30.065 | 30.110 | 29.775 | 2,279,100 |
| 2026-08-20 | 30.250 | 30.460 | 30.090 | 30.270 | 29.933 | 2,959,400 |
| 2026-08-19 | 29.930 | 30.265 | 29.860 | 30.200 | 29.864 | 2,528,100 |
| 2026-08-18 | 29.960 | 30.120 | 29.715 | 29.720 | 29.389 | 3,406,100 |
| 2026-08-17 | 30.170 | 30.200 | 29.690 | 29.690 | 29.359 | 3,069,900 |
| 2026-08-14 | 30.220 | 30.490 | 30.220 | 30.290 | 29.953 | 3,348,700 |
| 2026-08-13 | 30.080 | 30.375 | 30.025 | 30.300 | 29.963 | 2,200,500 |
| 2026-08-12 | 29.740 | 29.855 | 29.478 | 29.780 | 29.448 | 2,700,900 |
| 2026-08-11 | 29.730 | 30.005 | 29.660 | 29.790 | 29.458 | 3,310,200 |
| 2026-08-10 | 30.090 | 30.160 | 29.780 | 29.890 | 29.557 | 3,050,500 |
| 2026-08-07 | 30.460 | 30.645 | 30.220 | 30.370 | 30.032 | 2,950,000 |
| 2026-08-06 | 30.800 | 30.893 | 30.110 | 30.370 | 30.032 | 6,914,400 |
| 2026-08-05 | 30.440 | 30.530 | 30.120 | 30.500 | 30.160 | 4,377,700 |
| 2026-08-04 | 30.230 | 30.530 | 30.010 | 30.470 | 30.131 | 3,840,400 |
| 2026-08-03 | 29.940 | 30.665 | 29.910 | 30.490 | 30.150 | 5,331,700 |
| 2026-07-31 | 29.630 | 29.905 | 29.340 | 29.720 | 29.389 | 5,098,100 |
| 2026-07-30 | 30.520 | 30.630 | 29.455 | 29.670 | 29.340 | 7,534,400 |
| 2026-07-29 | 30.100 | 30.185 | 29.900 | 30.110 | 29.775 | 5,125,200 |
| 2026-07-28 | 29.940 | 30.285 | 29.840 | 30.050 | 29.715 | 3,406,800 |
| 2026-07-27 | 29.750 | 29.890 | 29.610 | 29.630 | 29.300 | 3,049,300 |
| 2026-07-24 | 29.640 | 29.795 | 29.535 | 29.780 | 29.448 | 2,709,500 |
Page 1 of 21 · 1,255 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.3000 USD |
| 2026-06-25 | 0.3000 USD |
| 2026-03-26 | 0.3000 USD |
| 2025-12-23 | 0.3000 USD |
| 2025-09-25 | 0.2900 USD |
| 2025-06-26 | 0.2900 USD |
| 2025-03-27 | 0.2900 USD |
| 2024-12-26 | 0.2900 USD |
| 2024-09-26 | 0.2800 USD |
| 2024-06-27 | 0.2800 USD |
| 2024-03-27 | 0.2800 USD |
| 2023-12-26 | 0.2800 USD |
| 2023-11-06 | 0.2600 USD |
| 2023-08-07 | 0.2600 USD |
| 2023-05-09 | 0.2600 USD |
| 2023-02-13 | 0.2600 USD |
| 2022-11-07 | 0.2200 USD |
| 2022-08-08 | 0.2200 USD |
| 2022-05-09 | 0.2200 USD |
| 2022-02-11 | 0.2200 USD |
| 2021-11-08 | 0.1700 USD |
| 2021-08-09 | 0.1700 USD |
| 2021-05-10 | 0.1700 USD |
| 2021-02-09 | 0.1700 USD |
| 2020-11-09 | 0.1500 USD |
| 2020-08-11 | 0.1500 USD |
| 2020-05-12 | 0.1500 USD |
| 2020-02-11 | 0.1500 USD |
| 2019-11-12 | 0.1300 USD |
| 2019-08-14 | 0.1300 USD |
| 2019-05-14 | 0.1300 USD |
| 2019-02-12 | 0.1300 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.