Invitation Homes Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	33.590	33.590	32.960	33.290	29.731	2,965,300
2023-12-04	33.760	33.830	33.190	33.790	30.177	3,067,200
2023-12-01	33.440	34.080	33.250	34.030	30.392	3,734,300
2023-11-30	32.900	33.420	32.730	33.360	29.793	4,242,400
2023-11-29	33.610	33.720	32.950	32.960	29.436	2,840,300
2023-11-28	33.280	33.445	33.120	33.290	29.731	2,192,100
2023-11-27	33.390	33.580	33.200	33.390	29.820	3,405,000
2023-11-24	33.250	33.390	33.120	33.360	29.793	691,500
2023-11-22	33.550	33.620	33.230	33.370	29.802	1,699,600
2023-11-21	33.340	33.465	33.080	33.160	29.615	2,936,600
2023-11-20	33.440	33.650	33.170	33.500	29.918	2,050,000
2023-11-17	33.880	33.960	33.410	33.530	29.945	5,102,600
2023-11-16	33.390	33.740	33.250	33.540	29.954	3,347,600
2023-11-15	33.440	33.730	33.065	33.240	29.686	2,743,200
2023-11-14	32.540	33.545	32.410	33.440	29.865	4,205,400
2023-11-13	31.420	31.615	31.235	31.510	28.141	2,099,700
2023-11-10	31.440	31.735	31.140	31.680	28.293	2,193,100
2023-11-09	31.630	31.690	31.075	31.210	27.873	2,517,400
2023-11-08	31.410	31.635	31.290	31.490	28.123	2,412,700
2023-11-07	31.810	31.810	31.190	31.240	27.900	2,732,400
2023-11-06	31.640	31.730	31.330	31.710	28.320	3,656,200
2023-11-03	31.190	32.270	31.190	31.970	28.320	4,023,400
2023-11-02	30.200	30.930	30.200	30.780	27.265	2,661,500
2023-11-01	29.700	29.855	29.340	29.750	26.353	2,114,300
2023-10-31	29.390	29.770	29.230	29.690	26.300	2,888,800
2023-10-30	29.380	29.630	28.895	29.270	25.928	4,295,600
2023-10-27	29.220	29.290	28.650	28.800	25.512	3,665,000
2023-10-26	29.500	29.740	28.490	29.050	25.733	7,448,500
2023-10-25	30.830	31.020	30.290	30.320	26.858	3,324,800
2023-10-24	30.660	31.150	30.650	31.110	27.558	2,915,700
2023-10-23	30.860	31.080	30.435	30.600	27.106	4,009,300
2023-10-20	31.690	31.870	31.180	31.190	27.629	3,200,500
2023-10-19	32.120	32.410	31.525	31.560	27.956	4,070,500
2023-10-18	32.580	32.615	32.100	32.200	28.523	1,892,000
2023-10-17	32.560	33.070	32.505	32.720	28.984	2,316,200
2023-10-16	32.650	32.860	32.345	32.690	28.957	1,903,600
2023-10-13	32.770	32.860	32.350	32.540	28.825	1,642,600
2023-10-12	32.720	32.985	32.455	32.660	28.931	2,230,600
2023-10-11	32.220	32.980	32.140	32.930	29.170	3,210,700
2023-10-10	32.040	32.430	31.860	31.950	28.302	2,868,100
2023-10-09	31.680	32.290	31.680	32.190	28.514	1,499,000
2023-10-06	31.430	32.155	31.230	31.970	28.320	2,092,000
2023-10-05	31.520	31.710	31.360	31.660	28.045	2,120,200
2023-10-04	31.240	31.580	30.990	31.570	27.965	3,163,100
2023-10-03	31.060	31.320	30.845	31.070	27.522	2,733,900
2023-10-02	31.930	32.000	30.920	31.290	27.717	3,722,100
2023-09-29	32.230	32.410	31.440	31.690	28.072	3,777,000
2023-09-28	31.840	32.110	31.660	31.760	28.134	2,794,600
2023-09-27	32.130	32.300	31.390	31.700	28.080	3,843,800
2023-09-26	32.250	32.400	31.920	32.000	28.346	2,601,700
2023-09-25	32.500	32.640	32.310	32.500	28.789	2,251,000
2023-09-22	33.000	33.275	32.670	32.680	28.949	3,452,200
2023-09-21	33.770	33.890	32.990	33.010	29.241	2,725,000
2023-09-20	34.350	34.350	33.880	33.960	30.082	2,942,200
2023-09-19	34.680	34.760	33.920	34.060	30.171	3,004,700
2023-09-18	35.240	35.260	34.555	34.680	30.720	2,222,600
2023-09-15	34.975	35.330	34.975	35.290	31.261	6,463,400
2023-09-14	34.610	35.170	34.570	35.150	31.137	2,528,100
2023-09-13	34.340	34.500	34.190	34.290	30.375	2,595,200
2023-09-12	34.130	34.515	34.065	34.330	30.410	2,424,100

← NewerPage 13 of 41 · 2,444 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.