Invitation Homes Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	34.040	34.200	33.775	34.070	30.180	1,981,000
2023-09-08	34.260	34.350	33.815	33.880	30.012	1,654,700
2023-09-07	33.980	34.475	33.850	34.210	30.304	1,958,600
2023-09-06	33.820	33.985	33.720	33.960	30.082	1,975,700
2023-09-05	34.240	34.690	33.870	33.870	30.003	2,196,100
2023-09-01	34.240	34.370	34.025	34.180	30.277	1,760,600
2023-08-31	34.430	34.430	34.055	34.090	30.198	2,107,700
2023-08-30	34.140	34.420	34.030	34.390	30.463	2,362,400
2023-08-29	33.790	34.050	33.610	34.040	30.153	2,015,900
2023-08-28	33.960	34.260	33.740	33.750	29.896	1,484,800
2023-08-25	33.760	33.950	33.625	33.750	29.896	1,946,800
2023-08-24	33.940	34.395	33.600	33.600	29.763	2,141,700
2023-08-23	33.410	33.790	33.270	33.780	29.923	2,047,900
2023-08-22	33.050	33.320	32.935	33.190	29.400	2,212,300
2023-08-21	33.400	33.450	32.635	32.870	29.117	2,222,500
2023-08-18	33.280	33.667	33.230	33.460	29.639	2,482,600
2023-08-17	33.830	34.220	33.475	33.520	29.693	3,658,700
2023-08-16	34.290	34.350	33.995	34.070	30.180	2,342,800
2023-08-15	34.200	34.445	34.055	34.230	30.322	2,402,900
2023-08-14	34.560	34.750	34.300	34.460	30.525	2,662,500
2023-08-11	34.400	34.780	34.250	34.700	30.738	1,832,100
2023-08-10	34.790	35.050	34.475	34.520	30.578	2,466,300
2023-08-09	34.900	34.965	34.525	34.610	30.658	2,330,500
2023-08-08	34.770	35.070	34.440	34.950	30.959	3,197,900
2023-08-07	34.600	34.980	34.540	34.930	30.942	1,913,600
2023-08-04	35.020	35.560	34.700	34.760	30.561	2,238,300
2023-08-03	35.500	35.500	34.775	35.160	30.912	2,531,100
2023-08-02	35.200	35.490	35.110	35.440	31.159	1,950,500
2023-08-01	35.350	35.570	34.805	35.360	31.088	2,555,000
2023-07-31	35.610	35.975	35.295	35.500	31.211	4,299,000
2023-07-28	35.490	35.730	35.130	35.470	31.185	2,904,700
2023-07-27	35.200	35.580	34.310	34.890	30.675	4,987,600
2023-07-26	35.580	35.950	35.230	35.520	31.229	3,955,700
2023-07-25	36.090	36.230	35.470	35.550	31.255	3,627,200
2023-07-24	36.310	36.535	36.105	36.160	31.792	2,738,300
2023-07-21	35.720	36.285	35.615	36.140	31.774	2,642,600
2023-07-20	35.300	35.690	34.950	35.670	31.361	2,658,400
2023-07-19	35.080	35.340	34.810	35.300	31.035	3,069,700
2023-07-18	35.420	35.480	34.580	34.830	30.622	2,469,900
2023-07-17	35.330	35.415	35.130	35.330	31.062	1,964,600
2023-07-14	35.470	35.510	35.150	35.400	31.123	1,806,200
2023-07-13	35.260	35.510	35.020	35.500	31.211	2,530,700
2023-07-12	35.610	35.700	35.280	35.300	31.035	2,292,200
2023-07-11	34.830	35.285	34.640	35.250	30.992	2,273,400
2023-07-10	34.550	34.860	34.405	34.750	30.552	2,176,700
2023-07-07	34.580	34.940	34.570	34.740	30.543	2,206,500
2023-07-06	34.120	34.810	33.619	34.750	30.552	2,549,800
2023-07-05	34.650	35.005	34.320	34.660	30.473	2,330,500
2023-07-03	34.370	35.000	34.330	34.860	30.649	1,162,100
2023-06-30	34.430	34.580	33.870	34.400	30.244	4,583,900
2023-06-29	34.270	34.370	33.850	34.130	30.007	3,773,900
2023-06-28	33.960	34.430	33.840	34.260	30.121	3,247,300
2023-06-27	33.820	34.130	33.540	34.070	29.954	1,761,500
2023-06-26	32.830	33.630	32.650	33.600	29.541	2,981,900
2023-06-23	33.520	33.590	32.630	32.740	28.785	5,078,600
2023-06-22	34.310	34.360	33.315	33.570	29.514	2,278,900
2023-06-21	34.250	34.335	33.950	34.180	30.051	2,396,300
2023-06-20	34.320	34.570	34.100	34.390	30.235	2,827,500
2023-06-16	34.550	34.650	34.295	34.400	30.244	4,752,900
2023-06-15	33.970	34.390	33.700	34.340	30.191	3,149,000

← NewerPage 14 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.