Invitation Homes Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	39.490	40.520	39.240	40.250	33.730	3,743,700
2021-07-19	39.700	39.800	38.870	39.230	32.875	2,985,100
2021-07-16	40.020	40.235	39.865	39.970	33.495	2,613,100
2021-07-15	39.800	39.900	39.618	39.830	33.378	3,027,000
2021-07-14	39.500	40.080	39.500	39.840	33.386	3,592,600
2021-07-13	40.070	40.157	39.580	39.620	33.202	3,047,800
2021-07-12	39.840	40.200	39.730	40.090	33.596	4,036,800
2021-07-09	39.670	39.900	39.270	39.900	33.437	4,366,300
2021-07-08	38.720	39.605	38.441	39.380	33.001	9,640,300
2021-07-07	38.770	39.390	38.485	39.000	32.682	5,732,100
2021-07-06	38.090	38.865	37.840	38.770	32.490	4,873,600
2021-07-02	37.620	37.940	37.600	37.870	31.735	3,368,900
2021-07-01	37.260	37.680	37.080	37.540	31.459	7,768,500
2021-06-30	37.590	37.860	37.275	37.290	31.249	4,602,600
2021-06-29	37.710	37.825	37.425	37.520	31.442	3,020,200
2021-06-28	37.990	37.990	37.390	37.720	31.610	3,434,300
2021-06-25	37.490	37.990	37.435	37.950	31.802	2,771,200
2021-06-24	37.360	37.640	37.221	37.540	31.459	4,380,500
2021-06-23	37.400	37.870	37.220	37.610	31.518	6,277,900
2021-06-22	37.550	37.630	37.230	37.390	31.333	2,687,700
2021-06-21	36.720	37.640	36.650	37.530	31.451	2,092,900
2021-06-18	37.140	37.310	36.500	36.510	30.596	6,447,200
2021-06-17	37.160	37.515	37.110	37.420	31.358	3,970,700
2021-06-16	37.480	37.710	37.130	37.150	31.132	5,316,700
2021-06-15	37.920	37.920	37.410	37.420	31.358	1,734,300
2021-06-14	37.710	37.940	37.540	37.810	31.685	1,924,500
2021-06-11	37.970	38.010	37.570	37.710	31.601	2,922,300
2021-06-10	37.450	38.000	37.340	37.950	31.802	2,512,700
2021-06-09	37.520	37.640	37.185	37.450	31.383	3,632,600
2021-06-08	37.550	37.880	37.370	37.390	31.333	4,079,000
2021-06-07	37.000	37.540	36.990	37.450	31.383	4,424,900
2021-06-04	36.920	36.980	36.520	36.910	30.931	3,035,600
2021-06-03	36.900	36.990	36.500	36.760	30.805	2,741,800
2021-06-02	36.670	36.945	36.345	36.900	30.923	2,506,500
2021-06-01	36.300	36.560	35.920	36.560	30.638	3,739,700
2021-05-28	36.090	36.310	35.910	36.270	30.395	2,331,400
2021-05-27	36.160	36.320	35.870	35.890	30.076	2,859,300
2021-05-26	36.400	36.450	36.165	36.180	30.319	3,435,400
2021-05-25	36.110	36.370	35.880	36.190	30.328	4,528,100
2021-05-24	35.610	36.225	35.600	36.050	30.210	4,290,500
2021-05-21	35.620	35.790	35.210	35.340	29.615	4,270,800
2021-05-20	34.980	35.735	34.980	35.600	29.833	4,235,000
2021-05-19	34.800	35.060	34.450	34.960	29.297	6,011,100
2021-05-18	35.230	35.590	35.000	35.060	29.381	4,528,100
2021-05-17	35.100	35.290	34.790	35.170	29.473	3,683,700
2021-05-14	34.750	35.220	34.750	35.110	29.423	4,608,300
2021-05-13	34.160	34.960	34.160	34.660	29.045	5,809,000
2021-05-12	35.070	35.220	34.150	34.250	28.702	7,226,800
2021-05-11	34.970	35.130	34.660	35.080	29.397	7,154,900
2021-05-10	35.100	35.480	34.900	35.170	29.473	3,963,300
2021-05-07	34.890	35.160	34.840	35.030	29.213	2,794,800
2021-05-06	34.410	34.930	34.295	34.920	29.121	3,248,400
2021-05-05	34.720	34.740	34.050	34.280	28.588	3,539,800
2021-05-04	34.710	35.020	34.610	34.860	29.071	3,012,100
2021-05-03	35.180	35.180	34.620	34.740	28.971	2,600,700
2021-04-30	34.720	35.140	34.570	35.060	29.238	3,196,500
2021-04-29	34.050	35.010	34.000	34.720	28.955	5,278,300
2021-04-28	34.020	34.300	33.900	34.150	28.479	6,535,100
2021-04-27	33.900	34.070	33.740	33.910	28.279	2,467,900
2021-04-26	34.040	34.225	33.770	33.850	28.229	2,916,100

← NewerPage 23 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.