Invitation Homes Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	30.340	30.775	29.895	30.610	26.709	3,816,100
2023-03-17	30.970	31.115	30.350	30.490	26.604	6,404,000
2023-03-16	31.230	31.410	30.589	31.100	27.136	3,931,800
2023-03-15	30.920	31.520	30.895	31.460	27.450	3,602,300
2023-03-14	31.620	31.750	30.870	31.260	27.276	4,805,700
2023-03-13	30.040	31.300	30.040	31.130	27.162	3,797,800
2023-03-10	31.300	31.410	30.000	30.260	26.403	5,297,200
2023-03-09	31.640	31.935	31.160	31.270	27.284	3,568,700
2023-03-08	31.070	31.970	31.070	31.630	27.599	3,586,800
2023-03-07	31.830	31.875	30.980	31.090	27.127	2,329,100
2023-03-06	32.000	32.200	31.630	31.870	27.808	2,806,300
2023-03-03	30.820	31.885	30.795	31.830	27.773	3,501,700
2023-03-02	30.110	30.680	30.070	30.580	26.682	2,907,200
2023-03-01	30.990	31.060	30.030	30.360	26.490	2,891,500
2023-02-28	31.380	31.745	31.200	31.260	27.276	3,578,500
2023-02-27	31.730	32.250	31.210	31.330	27.337	3,279,600
2023-02-24	31.870	32.000	31.460	31.550	27.529	2,897,600
2023-02-23	32.190	32.320	31.820	32.190	28.087	2,839,200
2023-02-22	32.440	32.550	31.930	32.100	28.009	2,421,800
2023-02-21	32.460	32.590	31.980	32.250	28.140	2,754,000
2023-02-17	32.500	32.690	31.920	32.630	28.471	2,812,200
2023-02-16	32.480	33.170	32.050	32.590	28.436	5,311,500
2023-02-15	32.900	32.940	32.650	32.910	28.715	3,066,400
2023-02-14	32.950	33.345	32.735	33.060	28.846	3,216,600
2023-02-13	32.560	33.125	32.560	33.070	28.855	3,151,900
2023-02-10	32.470	32.750	32.320	32.670	28.279	2,306,600
2023-02-09	33.200	33.410	32.475	32.630	28.245	2,849,600
2023-02-08	33.060	33.365	32.845	33.060	28.617	2,087,800
2023-02-07	32.800	33.320	32.555	33.100	28.651	2,724,900
2023-02-06	32.950	33.055	32.560	33.030	28.591	2,375,000
2023-02-03	33.500	33.649	33.135	33.420	28.928	3,031,600
2023-02-02	33.070	34.048	33.060	33.910	29.352	3,152,400
2023-02-01	32.350	32.940	32.100	32.680	28.288	3,700,300
2023-01-31	31.650	32.690	31.550	32.500	28.132	5,166,300
2023-01-30	32.270	32.435	31.730	31.800	27.526	3,625,300
2023-01-27	32.100	32.805	31.980	32.550	28.175	2,767,900
2023-01-26	32.300	32.350	31.895	32.120	27.803	2,660,300
2023-01-25	31.800	32.080	31.610	32.080	27.768	2,554,500
2023-01-24	31.450	31.965	31.300	31.910	27.621	2,681,400
2023-01-23	31.580	31.765	31.255	31.460	27.232	2,351,900
2023-01-20	30.910	31.530	30.675	31.530	27.292	2,956,900
2023-01-19	30.870	31.420	30.800	30.940	26.782	2,358,100
2023-01-18	31.780	31.910	30.930	30.960	26.799	2,602,100
2023-01-17	31.260	31.785	31.100	31.630	27.379	3,043,900
2023-01-13	31.150	31.495	30.940	31.210	27.015	2,862,500
2023-01-12	31.340	31.650	30.950	31.410	27.188	4,579,800
2023-01-11	30.170	31.270	30.160	31.150	26.963	5,339,400
2023-01-10	29.600	29.970	29.570	29.810	25.804	2,191,700
2023-01-09	29.500	30.105	29.360	29.800	25.795	3,719,800
2023-01-06	28.790	29.850	28.660	29.740	25.743	2,986,800
2023-01-05	29.400	29.435	28.520	28.590	24.748	5,591,500
2023-01-04	29.410	30.245	29.360	29.720	25.726	5,533,700
2023-01-03	29.410	29.850	28.885	29.260	25.327	3,123,200
2022-12-30	29.860	29.990	29.260	29.640	25.656	2,436,100
2022-12-29	29.340	30.070	29.170	30.030	25.994	2,455,600
2022-12-28	29.860	29.940	29.095	29.110	25.198	2,146,300
2022-12-27	29.880	29.890	29.465	29.730	25.734	2,027,300
2022-12-23	29.520	29.910	29.300	29.900	25.881	1,537,200
2022-12-22	29.620	29.690	29.070	29.620	25.639	2,811,100
2022-12-21	29.750	30.020	29.505	29.770	25.769	3,118,600

← NewerPage 16 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.