Invitation Homes Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	35.400	36.145	35.135	35.580	30.402	4,594,700
2022-06-29	35.500	35.710	34.965	35.640	30.453	3,643,900
2022-06-28	35.930	36.370	35.705	35.780	30.573	3,747,600
2022-06-27	35.460	36.110	35.190	35.540	30.368	3,596,500
2022-06-24	35.280	35.635	35.000	35.510	30.342	5,028,900
2022-06-23	34.160	35.190	34.135	35.080	29.975	4,051,500
2022-06-22	33.720	34.570	33.545	34.050	29.095	4,957,000
2022-06-21	34.050	34.680	33.970	34.030	29.078	3,239,500
2022-06-17	34.010	34.360	33.450	33.760	28.847	6,361,800
2022-06-16	33.400	34.015	33.150	33.780	28.864	5,695,200
2022-06-15	33.930	34.825	33.710	34.240	29.257	5,971,200
2022-06-14	34.120	34.160	33.360	33.630	28.736	5,863,100
2022-06-13	35.180	35.400	33.795	33.950	29.009	4,302,800
2022-06-10	36.370	36.510	35.840	36.090	30.838	2,894,900
2022-06-09	37.230	37.540	36.640	36.660	31.325	2,224,800
2022-06-08	37.960	38.150	37.150	37.360	31.923	2,479,600
2022-06-07	37.410	38.220	37.270	38.200	32.641	3,793,800
2022-06-06	38.540	38.540	37.495	37.580	32.111	2,197,700
2022-06-03	38.590	38.890	38.140	38.290	32.718	3,038,800
2022-06-02	37.910	38.830	37.560	38.800	33.153	3,114,400
2022-06-01	37.820	38.295	37.220	38.040	32.504	3,279,200
2022-05-31	38.120	38.530	37.700	37.720	32.231	3,476,500
2022-05-27	37.670	38.553	37.560	38.540	32.931	2,111,100
2022-05-26	37.800	38.010	37.320	37.360	31.923	2,245,700
2022-05-25	37.460	37.860	37.270	37.600	32.128	3,801,700
2022-05-24	36.660	37.650	36.320	37.600	32.128	5,111,800
2022-05-23	36.540	36.900	35.960	36.720	31.376	2,868,200
2022-05-20	36.120	36.310	35.640	36.210	30.940	4,581,400
2022-05-19	35.410	35.979	35.300	35.750	30.547	3,346,900
2022-05-18	36.800	37.010	35.570	35.680	30.488	2,963,600
2022-05-17	36.870	37.060	36.370	36.850	31.487	2,660,100
2022-05-16	37.020	37.190	36.400	36.460	31.154	2,226,800
2022-05-13	36.150	36.930	35.810	36.920	31.547	2,692,200
2022-05-12	35.830	36.260	35.565	35.870	30.650	3,527,700
2022-05-11	35.880	36.650	35.670	35.830	30.616	3,396,600
2022-05-10	36.100	36.575	35.250	35.850	30.633	3,909,000
2022-05-09	37.420	37.450	35.770	35.820	30.607	3,410,200
2022-05-06	37.770	38.505	37.215	37.990	32.273	4,312,400
2022-05-05	38.780	38.990	37.800	38.120	32.384	3,744,400
2022-05-04	38.350	38.980	37.700	38.750	32.919	3,707,400
2022-05-03	38.550	39.025	38.260	38.480	32.690	2,828,700
2022-05-02	39.800	39.950	37.500	38.390	32.613	5,096,100
2022-04-29	40.890	41.110	39.670	39.820	33.828	7,926,900
2022-04-28	41.510	41.990	39.890	41.200	35.000	5,068,200
2022-04-27	41.890	42.470	41.680	41.710	35.434	3,593,200
2022-04-26	42.660	42.980	41.970	42.010	35.688	2,605,700
2022-04-25	43.070	43.250	42.225	42.810	36.368	3,847,900
2022-04-22	43.610	43.775	43.040	43.080	36.597	3,336,200
2022-04-21	44.200	44.360	43.700	43.760	37.175	3,749,900
2022-04-20	43.370	44.160	43.370	43.910	37.303	5,484,300
2022-04-19	42.000	43.095	41.955	43.040	36.563	3,386,200
2022-04-18	41.930	42.190	41.480	41.690	35.417	3,016,300
2022-04-14	42.000	42.160	41.595	41.950	35.637	3,185,800
2022-04-13	41.230	41.870	41.230	41.830	35.536	3,342,600
2022-04-12	41.120	41.680	40.720	41.420	35.187	5,186,600
2022-04-11	41.200	41.390	40.870	41.050	34.873	4,533,100
2022-04-08	40.860	41.450	40.620	41.260	35.051	7,694,200
2022-04-07	40.550	40.985	40.070	40.760	34.627	4,681,200
2022-04-06	40.170	40.955	39.917	40.880	34.728	4,748,500
2022-04-05	40.200	40.900	40.020	40.230	34.176	4,753,600

← NewerPage 19 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.