Invitation Homes Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 36.050 | 36.070 | 35.750 | 35.940 | 32.891 | 1,807,400 |
| 2024-08-21 | 35.850 | 36.015 | 35.590 | 35.990 | 32.937 | 1,660,300 |
| 2024-08-20 | 35.680 | 35.805 | 35.560 | 35.680 | 32.653 | 1,722,500 |
| 2024-08-19 | 35.500 | 35.700 | 35.300 | 35.630 | 32.607 | 1,883,500 |
| 2024-08-16 | 35.210 | 35.370 | 34.935 | 35.280 | 32.287 | 2,873,600 |
| 2024-08-15 | 35.100 | 35.460 | 34.850 | 35.260 | 32.269 | 2,957,200 |
| 2024-08-14 | 35.320 | 35.510 | 35.090 | 35.120 | 32.141 | 2,691,000 |
| 2024-08-13 | 35.490 | 35.540 | 35.180 | 35.270 | 32.278 | 3,132,500 |
| 2024-08-12 | 35.450 | 35.568 | 35.015 | 35.250 | 32.259 | 2,001,200 |
| 2024-08-09 | 35.640 | 35.830 | 35.330 | 35.690 | 32.662 | 2,671,600 |
| 2024-08-08 | 35.250 | 35.560 | 35.060 | 35.450 | 32.443 | 2,953,400 |
| 2024-08-07 | 35.660 | 36.150 | 35.155 | 35.220 | 32.232 | 3,599,000 |
| 2024-08-06 | 34.700 | 36.060 | 34.690 | 35.590 | 32.571 | 3,353,600 |
| 2024-08-05 | 34.930 | 35.505 | 34.630 | 34.670 | 31.729 | 3,343,400 |
| 2024-08-02 | 35.620 | 36.120 | 35.315 | 35.590 | 32.571 | 4,597,300 |
| 2024-08-01 | 35.590 | 35.750 | 35.120 | 35.530 | 32.516 | 4,152,500 |
| 2024-07-31 | 35.080 | 35.735 | 34.950 | 35.270 | 32.278 | 5,831,800 |
| 2024-07-30 | 34.410 | 35.085 | 34.210 | 34.990 | 32.022 | 4,679,000 |
| 2024-07-29 | 34.050 | 34.510 | 33.860 | 34.280 | 31.372 | 3,764,800 |
| 2024-07-26 | 33.530 | 34.360 | 33.230 | 34.070 | 31.180 | 7,097,600 |
| 2024-07-25 | 33.490 | 34.630 | 32.825 | 33.200 | 30.383 | 12,325,700 |
| 2024-07-24 | 36.800 | 36.800 | 35.910 | 35.970 | 32.918 | 3,941,900 |
| 2024-07-23 | 36.450 | 36.915 | 36.180 | 36.490 | 33.394 | 3,914,000 |
| 2024-07-22 | 35.960 | 36.430 | 35.930 | 36.300 | 33.220 | 2,476,900 |
| 2024-07-19 | 36.120 | 36.295 | 35.860 | 35.920 | 32.873 | 2,946,700 |
| 2024-07-18 | 35.620 | 36.300 | 35.460 | 35.920 | 32.873 | 3,179,600 |
| 2024-07-17 | 35.760 | 35.945 | 35.460 | 35.750 | 32.717 | 3,158,200 |
| 2024-07-16 | 35.330 | 35.900 | 35.150 | 35.830 | 32.790 | 3,203,400 |
| 2024-07-15 | 35.480 | 35.755 | 35.140 | 35.280 | 32.287 | 3,507,800 |
| 2024-07-12 | 35.560 | 35.630 | 35.240 | 35.370 | 32.369 | 5,214,600 |
| 2024-07-11 | 36.170 | 36.520 | 35.375 | 35.440 | 32.433 | 6,060,600 |
| 2024-07-10 | 36.310 | 36.310 | 35.630 | 35.840 | 32.799 | 2,358,600 |
| 2024-07-09 | 36.100 | 36.315 | 35.830 | 36.100 | 33.037 | 2,296,400 |
| 2024-07-08 | 36.050 | 36.340 | 35.930 | 36.130 | 33.065 | 2,862,600 |
| 2024-07-05 | 35.990 | 36.320 | 35.740 | 36.040 | 32.982 | 2,567,200 |
| 2024-07-03 | 36.070 | 36.240 | 35.900 | 36.010 | 32.955 | 1,773,400 |
| 2024-07-02 | 35.900 | 36.170 | 35.680 | 36.050 | 32.992 | 4,133,500 |
| 2024-07-01 | 35.920 | 36.000 | 35.430 | 35.780 | 32.745 | 4,020,000 |
| 2024-06-28 | 35.550 | 35.910 | 35.180 | 35.890 | 32.845 | 4,817,600 |
| 2024-06-27 | 34.880 | 35.350 | 34.800 | 35.340 | 32.342 | 2,787,500 |
| 2024-06-26 | 35.310 | 35.550 | 35.065 | 35.110 | 31.875 | 2,838,000 |
| 2024-06-25 | 35.860 | 35.920 | 35.370 | 35.540 | 32.266 | 1,876,500 |
| 2024-06-24 | 35.430 | 36.165 | 35.350 | 35.850 | 32.547 | 3,184,500 |
| 2024-06-21 | 35.860 | 35.890 | 35.310 | 35.420 | 32.157 | 5,253,800 |
| 2024-06-20 | 35.730 | 35.730 | 35.295 | 35.590 | 32.311 | 5,270,000 |
| 2024-06-18 | 35.630 | 35.790 | 35.555 | 35.730 | 32.438 | 3,164,500 |
| 2024-06-17 | 35.150 | 35.585 | 35.070 | 35.510 | 32.238 | 2,368,800 |
| 2024-06-14 | 34.950 | 35.520 | 34.790 | 35.500 | 32.229 | 4,783,000 |
| 2024-06-13 | 35.150 | 35.200 | 34.720 | 35.030 | 31.802 | 3,664,400 |
| 2024-06-12 | 35.810 | 35.940 | 35.010 | 35.050 | 31.821 | 2,846,600 |
| 2024-06-11 | 35.220 | 35.300 | 34.990 | 35.100 | 31.866 | 3,338,300 |
| 2024-06-10 | 34.950 | 35.375 | 34.750 | 35.310 | 32.057 | 3,438,100 |
| 2024-06-07 | 34.600 | 35.220 | 34.390 | 35.010 | 31.784 | 3,912,100 |
| 2024-06-06 | 34.530 | 34.910 | 34.440 | 34.860 | 31.648 | 1,413,800 |
| 2024-06-05 | 34.880 | 34.950 | 34.490 | 34.730 | 31.530 | 1,472,900 |
| 2024-06-04 | 34.660 | 35.175 | 34.650 | 34.950 | 31.730 | 3,432,900 |
| 2024-06-03 | 34.770 | 34.910 | 34.470 | 34.700 | 31.503 | 1,555,700 |
| 2024-05-31 | 34.240 | 34.830 | 34.030 | 34.790 | 31.585 | 3,823,900 |
| 2024-05-30 | 33.990 | 34.115 | 33.900 | 34.030 | 30.895 | 2,706,800 |
| 2024-05-29 | 33.630 | 33.820 | 33.520 | 33.780 | 30.668 | 2,122,900 |
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.