Invitation Homes Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	34.860	34.860	34.090	34.330	29.505	5,768,300
2022-09-23	34.700	35.570	34.680	35.030	30.107	6,740,000
2022-09-22	34.720	35.260	34.200	35.000	30.081	7,356,500
2022-09-21	35.920	36.090	34.870	34.870	29.969	4,765,100
2022-09-20	36.460	36.600	35.490	35.700	30.683	5,743,500
2022-09-19	36.330	36.735	36.020	36.730	31.568	8,084,900
2022-09-16	36.700	37.000	36.320	36.860	31.680	97,902,400
2022-09-15	38.080	38.360	37.150	37.200	31.972	7,405,800
2022-09-14	38.850	39.030	37.940	38.210	32.840	8,483,300
2022-09-13	39.460	39.870	38.860	38.910	33.442	6,662,600
2022-09-12	39.560	40.200	39.410	40.110	34.473	6,492,800
2022-09-09	38.860	39.640	38.680	39.550	33.992	5,420,800
2022-09-08	38.670	39.220	38.630	38.870	33.407	6,323,400
2022-09-07	38.020	39.055	38.010	38.880	33.416	8,483,000
2022-09-06	38.200	38.920	38.080	38.180	32.814	19,235,600
2022-09-02	36.840	37.400	36.350	36.470	31.345	4,313,500
2022-09-01	36.050	36.590	35.610	36.550	31.413	2,907,800
2022-08-31	36.280	36.750	36.195	36.280	31.181	3,781,000
2022-08-30	36.900	36.980	35.864	36.020	30.958	2,429,700
2022-08-29	37.020	37.160	36.720	36.720	31.559	1,825,500
2022-08-26	38.230	38.230	37.250	37.280	32.041	1,814,700
2022-08-25	37.870	38.260	37.690	38.230	32.857	2,158,100
2022-08-24	37.280	38.110	37.280	37.680	32.385	1,524,400
2022-08-23	38.090	38.225	37.140	37.490	32.221	2,294,900
2022-08-22	38.500	38.680	38.225	38.260	32.883	2,386,700
2022-08-19	38.840	38.930	38.520	38.780	33.330	1,517,800
2022-08-18	39.760	39.810	38.765	38.800	33.347	1,796,900
2022-08-17	39.480	39.970	39.440	39.730	34.146	1,283,400
2022-08-16	39.630	40.130	39.505	39.810	34.215	1,297,800
2022-08-15	39.740	39.790	39.440	39.780	34.189	1,692,000
2022-08-12	39.100	39.620	39.010	39.590	34.026	1,444,500
2022-08-11	39.060	39.270	38.805	38.890	33.424	2,311,600
2022-08-10	38.950	39.000	38.380	38.940	33.467	1,458,600
2022-08-09	37.960	38.475	37.650	38.450	33.046	1,976,000
2022-08-08	37.980	38.500	37.720	37.920	32.591	2,568,300
2022-08-05	37.680	37.970	37.280	37.880	32.367	2,358,600
2022-08-04	37.670	37.930	37.440	37.920	32.402	2,182,800
2022-08-03	38.110	38.435	37.650	37.670	32.188	2,547,800
2022-08-02	38.480	38.710	37.930	37.980	32.453	2,052,900
2022-08-01	38.960	39.160	38.435	38.510	32.906	2,056,800
2022-07-29	38.610	39.150	38.080	39.030	33.350	3,005,200
2022-07-28	37.510	38.690	37.220	38.620	33.000	4,040,300
2022-07-27	36.680	37.010	36.350	36.970	31.590	2,870,800
2022-07-26	36.540	36.805	36.340	36.610	31.282	1,769,200
2022-07-25	36.420	36.560	36.120	36.460	31.154	2,632,100
2022-07-22	36.470	36.880	36.190	36.450	31.145	2,675,900
2022-07-21	35.850	36.220	35.520	36.220	30.949	2,531,400
2022-07-20	35.700	36.000	35.395	35.710	30.513	2,663,200
2022-07-19	35.760	35.790	34.929	35.670	30.479	2,799,000
2022-07-18	36.060	36.190	35.390	35.580	30.402	2,740,300
2022-07-15	35.580	35.950	35.170	35.820	30.607	2,587,600
2022-07-14	34.880	35.580	34.730	35.080	29.975	4,079,900
2022-07-13	34.580	35.640	34.310	35.310	30.171	7,994,500
2022-07-12	34.690	35.840	34.500	34.910	29.830	9,174,300
2022-07-11	36.350	36.640	36.070	36.500	31.188	1,815,200
2022-07-08	36.460	36.685	36.190	36.470	31.163	2,468,200
2022-07-07	36.580	36.815	36.380	36.590	31.265	2,332,400
2022-07-06	36.100	36.930	36.090	36.380	31.086	3,024,400
2022-07-05	35.540	36.110	34.855	36.090	30.838	3,611,100
2022-07-01	35.490	36.005	35.220	35.740	30.539	3,941,700

← NewerPage 18 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.