Invitation Homes Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	34.100	34.445	33.820	34.040	29.928	3,619,800
2023-06-13	33.290	34.070	33.120	34.020	29.910	4,415,500
2023-06-12	34.250	34.250	33.345	33.610	29.550	4,612,200
2023-06-09	34.770	34.875	34.260	34.290	30.148	3,229,300
2023-06-08	34.290	34.780	34.050	34.750	30.552	2,316,900
2023-06-07	34.390	34.540	34.085	34.460	30.297	3,027,600
2023-06-06	34.620	34.640	33.990	34.200	30.068	3,043,100
2023-06-05	34.490	34.840	34.400	34.470	30.306	1,430,000
2023-06-02	34.280	34.605	34.100	34.490	30.323	2,531,400
2023-06-01	33.750	33.965	33.110	33.850	29.761	4,208,000
2023-05-31	33.740	34.040	33.470	33.880	29.787	3,944,300
2023-05-30	33.580	33.930	33.500	33.590	29.532	2,322,100
2023-05-26	32.900	33.445	32.600	33.390	29.356	1,604,500
2023-05-25	33.170	33.170	32.560	32.900	28.925	2,635,300
2023-05-24	33.200	33.310	32.740	32.940	28.961	1,996,600
2023-05-23	33.540	33.920	33.285	33.310	29.286	2,661,800
2023-05-22	33.450	33.880	33.290	33.640	29.576	1,293,900
2023-05-19	33.770	33.920	33.395	33.530	29.479	2,141,600
2023-05-18	33.480	33.590	33.110	33.540	29.488	2,317,700
2023-05-17	33.320	33.610	33.020	33.600	29.541	2,353,700
2023-05-16	34.090	34.090	33.180	33.210	29.198	2,197,300
2023-05-15	34.050	34.220	33.820	34.080	29.963	2,104,800
2023-05-12	34.080	34.210	33.785	34.010	29.901	2,999,100
2023-05-11	34.190	34.310	33.791	34.030	29.919	2,898,600
2023-05-10	34.370	34.590	34.030	34.480	30.315	2,371,300
2023-05-09	34.040	34.265	33.790	34.050	29.937	2,053,200
2023-05-08	34.250	34.645	34.150	34.380	29.998	2,044,300
2023-05-05	33.480	34.540	33.480	34.390	30.007	2,446,200
2023-05-04	33.480	33.760	33.240	33.380	29.126	2,891,500
2023-05-03	33.840	34.130	33.430	33.450	29.187	2,716,700
2023-05-02	33.610	33.820	32.870	33.650	29.361	3,355,400
2023-05-01	33.310	33.760	33.240	33.420	29.160	3,036,900
2023-04-28	33.000	33.515	32.770	33.370	29.117	2,907,000
2023-04-27	32.180	33.080	32.180	32.870	28.681	2,780,400
2023-04-26	32.210	32.590	32.035	32.140	28.044	2,634,300
2023-04-25	32.720	32.840	32.250	32.370	28.244	2,743,300
2023-04-24	33.290	33.380	32.700	32.850	28.663	2,960,200
2023-04-21	33.360	33.535	32.880	33.290	29.047	4,021,000
2023-04-20	33.200	33.500	32.915	33.190	28.960	3,731,000
2023-04-19	32.880	33.390	32.765	33.290	29.047	2,883,800
2023-04-18	33.000	33.445	32.910	33.110	28.890	3,467,500
2023-04-17	32.320	33.050	32.230	33.000	28.794	3,621,800
2023-04-14	32.270	32.495	31.955	32.200	28.096	3,084,100
2023-04-13	32.010	32.440	31.670	32.210	28.105	3,822,000
2023-04-12	32.200	32.460	31.865	31.960	27.886	3,433,900
2023-04-11	31.710	32.200	31.630	31.920	27.852	1,967,100
2023-04-10	31.320	31.645	31.220	31.640	27.607	2,162,300
2023-04-06	31.370	31.575	31.125	31.490	27.476	1,928,500
2023-04-05	31.190	31.460	31.120	31.210	27.232	2,601,800
2023-04-04	31.360	31.400	30.840	31.250	27.267	2,541,300
2023-04-03	31.190	31.650	31.020	31.190	27.215	2,726,000
2023-03-31	30.880	31.265	30.810	31.230	27.250	3,084,600
2023-03-30	30.420	30.735	30.345	30.700	26.787	2,349,600
2023-03-29	29.930	30.350	29.730	30.230	26.377	2,096,800
2023-03-28	29.230	29.495	29.090	29.460	25.705	1,737,800
2023-03-27	29.550	29.885	29.460	29.530	25.766	2,575,700
2023-03-24	28.570	29.450	28.550	29.440	25.688	3,006,600
2023-03-23	28.930	29.360	28.620	28.680	25.025	2,962,900
2023-03-22	29.750	29.885	28.740	28.790	25.121	3,639,100
2023-03-21	30.610	30.990	29.820	30.190	26.342	4,625,100

← NewerPage 15 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.