Invitation Homes Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	38.880	39.890	38.800	39.860	33.545	5,965,600
2021-10-12	38.770	39.170	38.530	39.000	32.821	5,854,700
2021-10-11	38.540	38.700	38.350	38.620	32.502	3,555,500
2021-10-08	38.640	38.780	38.345	38.520	32.418	3,402,800
2021-10-07	38.710	39.010	38.330	38.550	32.443	4,958,500
2021-10-06	38.220	38.675	37.770	38.650	32.527	4,137,800
2021-10-05	38.820	38.880	38.315	38.420	32.333	2,651,100
2021-10-04	38.670	38.960	38.540	38.740	32.603	3,715,300
2021-10-01	38.580	39.070	38.250	38.810	32.662	2,429,700
2021-09-30	39.100	39.160	38.295	38.330	32.258	3,546,800
2021-09-29	38.720	39.220	38.670	38.950	32.779	2,582,100
2021-09-28	38.290	38.795	38.114	38.540	32.434	3,812,900
2021-09-27	39.600	39.600	38.520	38.560	32.451	5,930,200
2021-09-24	39.860	40.060	39.535	39.620	33.343	9,666,400
2021-09-23	40.780	41.185	40.460	40.460	34.050	3,276,200
2021-09-22	40.140	40.790	40.040	40.520	34.101	4,129,900
2021-09-21	40.060	40.465	39.890	39.970	33.638	3,149,100
2021-09-20	39.590	40.050	39.255	39.870	33.554	4,698,100
2021-09-17	40.450	40.540	39.780	39.890	33.570	13,404,900
2021-09-16	40.320	40.785	39.920	40.470	34.059	4,473,800
2021-09-15	40.650	40.785	40.320	40.400	34.000	3,633,000
2021-09-14	40.700	40.820	40.340	40.580	34.151	4,858,500
2021-09-13	40.540	40.960	40.381	40.570	34.143	5,210,100
2021-09-10	41.110	41.220	40.240	40.290	33.907	3,561,600
2021-09-09	41.620	41.665	41.050	41.100	34.589	5,245,400
2021-09-08	41.110	41.960	41.110	41.750	35.136	3,249,100
2021-09-07	41.930	41.930	41.065	41.300	34.757	2,736,300
2021-09-03	42.350	42.350	41.110	41.950	35.304	4,317,300
2021-09-02	42.040	42.480	41.620	42.470	35.742	2,969,900
2021-09-01	41.460	42.090	41.290	41.930	35.287	4,219,600
2021-08-31	41.170	41.250	40.860	41.180	34.656	3,330,200
2021-08-30	40.640	41.335	40.355	41.300	34.757	2,880,900
2021-08-27	40.320	40.540	40.170	40.500	34.084	2,523,600
2021-08-26	40.200	40.560	40.110	40.300	33.916	3,046,500
2021-08-25	40.060	40.520	39.910	40.080	33.730	3,120,500
2021-08-24	40.350	40.480	39.870	40.100	33.747	2,976,000
2021-08-23	40.500	40.850	40.210	40.340	33.949	2,541,600
2021-08-20	40.230	40.660	40.120	40.480	34.067	3,425,700
2021-08-19	39.890	40.440	39.750	40.220	33.848	3,508,800
2021-08-18	39.420	40.280	39.220	40.110	33.756	6,254,500
2021-08-17	39.620	40.240	39.445	39.620	33.343	7,211,000
2021-08-16	39.270	39.700	39.230	39.640	33.360	2,957,500
2021-08-13	39.300	39.630	39.185	39.620	33.343	2,883,500
2021-08-12	39.320	39.470	39.060	39.220	33.007	1,863,800
2021-08-11	39.070	39.210	38.890	39.120	32.922	1,714,200
2021-08-10	39.830	39.990	38.880	38.910	32.746	2,115,900
2021-08-09	39.930	40.020	39.645	39.790	33.486	2,212,000
2021-08-06	40.360	40.520	40.120	40.120	33.621	2,580,800
2021-08-05	40.640	40.770	40.110	40.430	33.881	2,209,100
2021-08-04	40.450	40.590	40.170	40.420	33.872	2,583,500
2021-08-03	40.680	40.820	40.110	40.410	33.864	2,185,300
2021-08-02	40.920	41.170	40.520	40.610	34.032	2,395,500
2021-07-30	40.800	41.198	40.670	40.680	34.090	2,964,600
2021-07-29	40.680	41.090	40.060	40.640	34.057	3,272,900
2021-07-28	40.700	40.720	40.280	40.540	33.973	4,565,600
2021-07-27	40.300	40.810	40.200	40.700	34.107	5,885,400
2021-07-26	40.420	40.585	40.070	40.250	33.730	1,609,900
2021-07-23	39.850	40.590	39.850	40.520	33.956	1,666,500
2021-07-22	39.880	40.030	39.690	39.850	33.395	2,616,500
2021-07-21	40.260	40.400	39.840	39.920	33.453	2,317,500

← NewerPage 22 of 41 · 2,445 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.