Invitation Homes Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	29.550	29.790	29.180	29.530	25.561	3,172,200
2022-12-19	30.330	30.380	29.530	29.750	25.752	2,911,400
2022-12-16	30.630	30.650	29.640	30.380	26.297	8,240,600
2022-12-15	31.690	31.920	31.090	31.220	27.024	3,140,600
2022-12-14	32.080	32.665	31.790	32.010	27.708	3,508,500
2022-12-13	32.120	32.390	31.430	32.050	27.742	4,496,300
2022-12-12	31.610	31.630	30.665	31.150	26.963	8,307,300
2022-12-09	32.010	32.220	31.565	31.590	27.344	4,739,800
2022-12-08	31.970	32.725	31.970	32.110	27.794	5,538,400
2022-12-07	31.560	32.245	31.495	32.180	27.855	3,263,300
2022-12-06	32.250	32.340	31.390	31.660	27.405	3,209,800
2022-12-05	32.050	32.400	31.760	32.150	27.829	3,154,200
2022-12-02	31.990	32.470	31.835	32.360	28.011	2,377,200
2022-12-01	32.790	33.175	31.990	32.350	28.002	3,424,100
2022-11-30	31.460	32.670	31.310	32.630	28.245	5,051,500
2022-11-29	30.850	31.970	30.790	31.920	27.630	3,226,600
2022-11-28	31.560	31.870	30.910	30.990	26.825	2,587,900
2022-11-25	31.580	31.790	31.420	31.720	27.457	1,070,600
2022-11-23	31.470	31.935	31.240	31.600	27.353	2,433,000
2022-11-22	31.260	31.630	31.125	31.580	27.336	2,978,700
2022-11-21	31.200	31.480	30.800	31.250	27.050	3,190,800
2022-11-18	31.220	31.380	30.870	31.270	27.067	5,268,400
2022-11-17	30.750	31.080	30.565	30.780	26.643	3,374,500
2022-11-16	31.660	31.850	31.140	31.180	26.989	3,036,300
2022-11-15	31.950	32.040	31.580	31.670	27.414	5,153,200
2022-11-14	31.770	32.075	31.290	31.300	27.093	3,517,300
2022-11-11	32.400	32.620	31.915	31.980	27.682	3,549,500
2022-11-10	30.970	32.400	30.900	32.290	27.950	5,051,300
2022-11-09	30.020	30.450	29.720	29.810	25.804	3,467,400
2022-11-08	29.820	30.370	29.560	30.110	26.063	4,055,900
2022-11-07	31.060	31.140	29.685	29.710	25.717	4,638,700
2022-11-04	31.540	31.640	30.355	31.030	26.669	5,057,600
2022-11-03	31.080	31.660	30.610	31.360	26.953	4,918,300
2022-11-02	31.610	32.410	31.285	31.460	27.039	5,056,100
2022-11-01	31.940	32.020	31.430	31.650	27.202	4,959,700
2022-10-31	31.780	32.295	31.670	31.690	27.236	4,465,500
2022-10-28	30.850	32.085	30.700	32.010	27.511	4,524,700
2022-10-27	30.200	31.910	30.200	31.050	26.686	9,353,700
2022-10-26	33.940	34.210	33.570	33.650	28.921	4,325,900
2022-10-25	33.050	34.040	32.890	33.960	29.187	3,895,800
2022-10-24	33.460	33.580	32.670	32.880	28.259	2,772,400
2022-10-21	32.610	33.140	32.230	33.100	28.448	3,216,900
2022-10-20	32.600	32.986	32.390	32.540	27.967	2,652,100
2022-10-19	32.760	33.050	32.335	32.500	27.933	3,434,400
2022-10-18	33.290	33.750	33.060	33.290	28.612	4,005,900
2022-10-17	32.130	33.035	31.940	32.860	28.242	3,440,100
2022-10-14	32.880	32.950	31.570	31.600	27.159	3,037,500
2022-10-13	31.620	32.730	31.350	32.490	27.924	4,246,100
2022-10-12	32.920	32.990	32.180	32.200	27.675	3,694,900
2022-10-11	32.140	33.165	31.820	32.970	28.336	5,757,900
2022-10-10	32.500	32.780	32.140	32.140	27.623	4,059,700
2022-10-07	33.370	33.630	32.160	32.350	27.804	5,786,500
2022-10-06	34.270	34.590	33.630	33.700	28.964	4,336,300
2022-10-05	34.560	34.730	33.660	34.260	29.445	3,357,500
2022-10-04	35.040	35.580	34.765	35.040	30.116	4,513,900
2022-10-03	34.240	35.220	33.915	34.930	30.021	5,852,000
2022-09-30	34.110	34.280	33.665	33.770	29.024	6,005,300
2022-09-29	34.240	34.350	33.610	33.880	29.119	4,676,500
2022-09-28	34.160	34.610	33.495	34.490	29.643	5,215,900
2022-09-27	34.620	34.870	33.865	33.900	29.136	4,480,300

← NewerPage 17 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.