Invitation Homes Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	33.840	34.040	33.630	33.940	28.304	2,327,300
2021-04-22	33.810	34.300	33.705	33.830	28.212	3,166,400
2021-04-21	34.080	34.180	33.840	33.850	28.229	2,421,200
2021-04-20	33.690	34.075	33.630	33.980	28.337	3,338,000
2021-04-19	33.390	33.700	33.300	33.630	28.046	3,927,500
2021-04-16	33.210	33.460	33.080	33.340	27.804	5,967,100
2021-04-15	32.790	33.100	32.700	33.060	27.570	2,603,400
2021-04-14	32.680	32.940	32.500	32.580	27.170	1,628,100
2021-04-13	32.610	32.765	32.460	32.720	27.287	2,994,200
2021-04-12	32.430	32.550	32.170	32.500	27.103	3,475,900
2021-04-09	32.420	32.596	32.300	32.370	26.995	1,753,400
2021-04-08	32.500	32.750	32.430	32.430	27.045	2,288,300
2021-04-07	32.920	33.148	32.365	32.520	27.120	4,002,200
2021-04-06	32.230	32.850	32.150	32.850	27.395	3,609,300
2021-04-05	32.780	32.780	32.070	32.350	26.978	4,271,600
2021-04-01	32.210	32.685	32.180	32.670	27.245	4,231,400
2021-03-31	32.350	32.585	31.980	31.990	26.678	5,301,000
2021-03-30	32.140	32.330	31.920	32.250	26.895	2,856,200
2021-03-29	32.170	32.425	31.750	32.200	26.853	2,701,000
2021-03-26	31.900	32.320	31.710	32.300	26.936	2,542,800
2021-03-25	31.000	31.845	30.825	31.680	26.419	3,198,900
2021-03-24	31.020	31.550	30.960	31.100	25.936	3,063,500
2021-03-23	31.070	31.235	30.835	31.050	25.894	3,536,700
2021-03-22	30.520	31.280	30.470	31.090	25.927	3,083,600
2021-03-19	31.140	31.250	30.580	30.610	25.527	5,056,800
2021-03-18	30.810	31.240	30.635	31.090	25.927	3,005,100
2021-03-17	31.070	31.100	30.610	30.990	25.844	2,221,800
2021-03-16	31.460	31.525	31.120	31.130	25.961	2,302,500
2021-03-15	30.940	31.560	30.560	31.360	26.152	3,610,500
2021-03-12	29.740	30.890	29.610	30.840	25.719	5,124,700
2021-03-11	29.400	29.890	29.200	29.710	24.776	3,485,900
2021-03-10	29.050	29.525	28.860	29.300	24.435	4,264,500
2021-03-09	28.680	29.210	28.540	28.880	24.084	3,243,400
2021-03-08	28.590	29.110	28.460	28.490	23.759	4,039,800
2021-03-05	28.640	28.680	27.435	28.420	23.701	5,066,600
2021-03-04	28.610	29.012	28.285	28.440	23.717	5,562,200
2021-03-03	29.230	29.280	28.460	28.650	23.892	4,358,400
2021-03-02	29.200	29.545	29.060	29.290	24.426	3,189,500
2021-03-01	29.600	29.960	29.150	29.320	24.451	3,880,100
2021-02-26	29.770	29.830	29.140	29.140	24.301	5,079,600
2021-02-25	29.860	30.380	29.450	29.710	24.776	4,577,000
2021-02-24	29.850	30.200	29.710	29.870	24.910	3,217,900
2021-02-23	29.570	30.290	29.490	29.850	24.893	3,754,200
2021-02-22	29.750	29.845	29.275	29.500	24.601	4,540,200
2021-02-19	29.840	30.500	29.840	29.980	25.002	4,537,000
2021-02-18	30.330	30.470	29.700	29.780	24.835	3,185,400
2021-02-17	30.930	31.220	30.160	30.350	25.310	3,365,600
2021-02-16	31.200	31.230	30.470	30.920	25.786	2,993,900
2021-02-12	30.710	31.000	30.650	31.000	25.852	3,331,600
2021-02-11	30.690	30.880	30.310	30.830	25.710	5,662,400
2021-02-10	30.550	30.810	30.220	30.550	25.477	3,167,200
2021-02-09	30.000	30.490	29.930	30.480	25.419	2,341,100
2021-02-08	30.130	30.260	29.890	30.090	24.952	2,186,000
2021-02-05	30.250	30.350	29.840	30.020	24.894	1,703,400
2021-02-04	30.000	30.510	29.930	30.110	24.968	2,382,000
2021-02-03	29.930	30.133	29.730	29.990	24.869	3,232,400
2021-02-02	30.600	30.750	30.090	30.260	25.093	2,793,700
2021-02-01	29.560	30.420	29.300	30.420	25.225	2,794,100
2021-01-29	28.950	29.670	28.780	29.480	24.446	3,536,000
2021-01-28	28.660	29.550	28.660	29.010	24.056	3,592,000

← NewerPage 24 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.