Invitation Homes Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	40.200	40.900	40.020	40.230	34.176	4,753,600
2022-04-04	41.020	41.090	40.075	40.360	34.287	2,314,500
2022-04-01	40.160	41.095	40.160	41.040	34.864	3,035,200
2022-03-31	41.140	41.235	40.170	40.180	34.134	4,800,700
2022-03-30	41.200	41.240	40.670	40.910	34.754	3,837,500
2022-03-29	40.780	41.575	40.625	41.480	35.238	7,613,700
2022-03-28	40.610	40.925	40.200	40.470	34.380	4,239,600
2022-03-25	40.090	40.490	39.770	40.470	34.380	2,938,000
2022-03-24	39.690	40.150	39.570	40.090	34.057	3,555,100
2022-03-23	40.270	40.400	39.560	39.660	33.692	2,822,800
2022-03-22	40.740	40.920	40.300	40.390	34.312	2,701,700
2022-03-21	40.750	41.110	40.290	40.560	34.457	4,628,400
2022-03-18	40.540	40.860	39.750	40.690	34.567	6,390,400
2022-03-17	39.560	40.740	39.560	40.700	34.576	3,250,100
2022-03-16	39.880	40.360	39.010	39.800	33.811	4,721,700
2022-03-15	39.600	39.760	39.210	39.500	33.556	2,778,200
2022-03-14	39.670	40.020	38.900	39.100	33.216	4,580,100
2022-03-11	39.650	40.180	39.305	39.450	33.514	5,340,500
2022-03-10	39.030	39.480	38.870	39.410	33.480	2,796,900
2022-03-09	39.370	40.060	39.000	39.370	33.446	4,785,000
2022-03-08	38.170	39.130	37.990	38.620	32.809	10,137,000
2022-03-07	39.270	39.340	38.210	38.260	32.503	6,338,400
2022-03-04	38.300	39.265	37.200	39.200	33.301	5,412,400
2022-03-03	39.030	39.270	38.520	38.650	32.834	8,453,000
2022-03-02	37.670	39.175	37.670	38.900	33.046	6,386,300
2022-03-01	37.680	37.945	37.070	37.450	31.815	6,195,200
2022-02-28	38.430	38.660	37.520	37.800	32.112	7,196,700
2022-02-25	37.490	39.085	37.220	39.040	33.165	7,078,300
2022-02-24	36.820	37.620	36.150	37.260	31.653	15,661,100
2022-02-23	38.920	39.320	37.400	37.420	31.789	7,735,200
2022-02-22	38.020	39.180	37.970	38.800	32.961	6,786,900
2022-02-18	38.670	39.300	38.360	38.620	32.809	7,939,800
2022-02-17	40.420	40.500	39.050	39.280	33.369	6,645,000
2022-02-16	40.420	40.840	40.040	40.450	34.363	5,832,200
2022-02-15	41.735	42.000	41.125	41.350	35.128	3,531,600
2022-02-14	41.840	42.050	41.080	41.400	35.170	3,667,400
2022-02-11	42.160	42.450	41.345	41.830	35.536	4,496,300
2022-02-10	42.260	42.950	42.040	42.220	35.680	4,262,700
2022-02-09	42.300	42.820	42.300	42.820	36.187	4,355,700
2022-02-08	41.610	42.240	41.500	41.790	35.317	4,991,200
2022-02-07	42.460	42.620	41.630	41.670	35.215	4,517,900
2022-02-04	42.220	42.985	41.920	42.430	35.857	4,752,500
2022-02-03	42.170	42.710	42.170	42.400	35.832	3,296,500
2022-02-02	42.100	42.810	41.820	42.600	36.001	3,349,300
2022-02-01	42.190	42.220	41.460	41.820	35.342	5,258,200
2022-01-31	41.560	41.990	41.265	41.980	35.477	3,277,500
2022-01-28	40.150	41.610	39.565	41.590	35.148	3,887,400
2022-01-27	40.850	41.230	39.880	40.110	33.897	4,778,400
2022-01-26	41.320	41.680	40.321	40.650	34.353	3,983,500
2022-01-25	41.190	41.490	40.535	41.100	34.733	2,887,000
2022-01-24	41.490	41.785	40.410	41.690	35.232	4,601,600
2022-01-21	41.840	42.445	41.640	41.880	35.393	4,604,700
2022-01-20	42.595	42.870	41.810	41.840	35.359	6,774,800
2022-01-19	43.310	43.715	42.840	42.850	36.212	2,818,300
2022-01-18	43.130	43.350	42.710	43.260	36.559	2,842,100
2022-01-14	43.270	43.545	42.645	43.390	36.669	4,374,200
2022-01-13	43.560	43.820	43.180	43.620	36.863	4,502,800
2022-01-12	43.080	43.590	43.030	43.460	36.728	2,131,100
2022-01-11	42.680	43.220	42.210	43.160	36.474	2,266,400
2022-01-10	42.500	42.650	41.990	42.640	36.035	3,238,900

← NewerPage 20 of 21 · 1,255 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.