Invitation Homes Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	43.530	43.760	42.665	42.920	36.272	4,345,300
2022-01-06	43.970	44.120	43.540	43.750	36.973	3,193,700
2022-01-05	45.230	45.530	43.780	43.890	37.091	3,806,300
2022-01-04	44.990	45.720	44.990	45.130	38.139	3,216,300
2022-01-03	45.390	45.620	44.009	44.970	38.004	4,325,400
2021-12-31	45.190	45.800	45.190	45.340	38.317	2,882,400
2021-12-30	45.190	45.410	45.090	45.160	38.165	1,685,100
2021-12-29	44.640	45.390	44.510	45.170	38.173	2,528,800
2021-12-28	44.540	44.750	44.370	44.590	37.683	1,869,100
2021-12-27	44.070	44.540	43.790	44.530	37.632	1,616,100
2021-12-23	44.090	44.285	43.650	43.950	37.142	1,651,500
2021-12-22	43.500	44.000	43.500	43.980	37.167	2,818,200
2021-12-21	42.770	43.380	42.770	43.340	36.626	3,121,300
2021-12-20	42.460	42.775	42.030	42.520	35.933	4,280,700
2021-12-17	42.850	43.290	42.590	42.900	36.255	7,740,100
2021-12-16	42.680	43.090	42.270	42.530	35.942	4,707,500
2021-12-15	42.150	42.905	42.085	42.860	36.221	4,664,500
2021-12-14	43.080	43.155	41.965	42.140	35.612	3,910,800
2021-12-13	42.750	43.470	42.750	43.170	36.483	3,601,400
2021-12-10	42.750	43.040	42.510	42.730	36.111	3,885,600
2021-12-09	43.200	43.370	42.710	42.720	36.102	4,226,100
2021-12-08	42.760	43.575	42.620	43.280	36.576	3,578,200
2021-12-07	42.590	42.980	42.400	42.660	36.052	3,627,500
2021-12-06	41.980	42.710	41.935	42.300	35.748	2,831,700
2021-12-03	41.500	41.790	41.130	41.650	35.198	3,826,500
2021-12-02	40.040	41.550	40.000	41.340	34.936	3,447,500
2021-12-01	40.790	41.505	39.810	39.810	33.643	4,386,000
2021-11-30	41.130	41.480	40.415	40.440	34.176	6,647,600
2021-11-29	41.390	41.700	40.960	41.270	34.877	4,738,400
2021-11-26	41.610	41.920	41.130	41.150	34.776	1,981,700
2021-11-24	41.160	42.050	41.070	41.960	35.460	2,474,500
2021-11-23	40.760	41.365	40.590	41.150	34.776	2,109,300
2021-11-22	40.930	41.120	40.510	40.750	34.438	2,581,400
2021-11-19	41.100	41.250	40.605	40.910	34.573	2,552,000
2021-11-18	40.600	41.060	40.470	41.060	34.700	3,731,500
2021-11-17	40.440	40.510	39.690	40.500	34.226	2,652,300
2021-11-16	40.900	40.940	40.325	40.510	34.235	4,031,500
2021-11-15	40.570	40.910	40.370	40.890	34.556	1,725,500
2021-11-12	40.640	40.790	40.440	40.560	34.277	3,020,900
2021-11-11	40.600	40.650	40.115	40.550	34.269	1,802,800
2021-11-10	40.690	40.750	40.240	40.570	34.286	2,577,500
2021-11-09	40.500	40.610	40.230	40.530	34.252	3,076,800
2021-11-08	40.660	40.690	40.040	40.460	34.193	2,755,800
2021-11-05	40.910	41.350	40.720	40.820	34.353	2,621,800
2021-11-04	41.500	41.690	40.580	40.700	34.252	2,810,000
2021-11-03	41.650	41.800	41.090	41.500	34.925	3,417,600
2021-11-02	41.410	41.830	41.150	41.540	34.959	2,337,700
2021-11-01	41.260	41.260	40.245	41.120	34.606	2,652,100
2021-10-29	41.310	41.810	41.065	41.250	34.715	3,556,800
2021-10-28	40.450	41.480	40.320	41.390	34.833	3,655,600
2021-10-27	41.180	41.242	40.340	40.470	34.059	3,301,900
2021-10-26	41.160	41.205	40.930	40.940	34.454	3,545,000
2021-10-25	40.890	41.205	40.720	41.030	34.530	2,188,900
2021-10-22	40.500	41.220	40.500	40.880	34.404	3,228,700
2021-10-21	40.490	40.530	40.185	40.300	33.916	2,777,300

← NewerPage 21 of 21 · 1,255 trading days

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.