Invitation Homes Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	29.510	29.560	28.640	28.710	23.807	4,442,000
2021-01-26	29.590	29.950	29.290	29.750	24.670	2,606,800
2021-01-25	29.860	29.990	29.440	29.670	24.603	2,287,300
2021-01-22	29.950	30.330	29.810	30.020	24.894	2,214,100
2021-01-21	29.880	30.110	29.650	30.090	24.952	3,000,100
2021-01-20	29.250	30.275	29.090	30.030	24.902	3,655,900
2021-01-19	29.610	29.750	29.180	29.440	24.413	3,313,100
2021-01-15	28.910	29.690	28.620	29.590	24.537	2,898,700
2021-01-14	28.840	29.225	28.600	28.950	24.006	4,594,600
2021-01-13	28.700	29.060	28.600	28.630	23.741	3,863,500
2021-01-12	29.100	29.190	28.720	28.730	23.824	4,159,000
2021-01-11	29.170	29.350	28.905	29.050	24.089	2,736,800
2021-01-08	29.000	29.460	28.890	29.330	24.321	2,713,800
2021-01-07	29.120	29.220	28.650	28.940	23.998	3,755,600
2021-01-06	28.970	29.210	28.690	29.100	24.131	4,803,400
2021-01-05	28.690	29.180	28.510	29.030	24.073	4,073,700
2021-01-04	29.750	29.890	28.530	28.580	23.699	3,420,200
2020-12-31	29.530	29.720	29.250	29.700	24.628	2,231,700
2020-12-30	29.100	29.530	29.030	29.530	24.487	1,530,800
2020-12-29	29.480	29.710	28.960	29.110	24.139	1,164,700
2020-12-28	29.210	29.380	29.015	29.340	24.330	1,786,200
2020-12-24	28.810	29.110	28.760	29.110	24.139	616,800
2020-12-23	29.180	29.340	28.620	28.640	23.749	2,055,800
2020-12-22	28.580	29.070	28.480	29.020	24.064	1,976,500
2020-12-21	28.030	28.790	27.900	28.690	23.791	3,203,300
2020-12-18	29.530	29.530	28.305	28.380	23.534	5,915,900
2020-12-17	29.260	29.370	29.060	29.280	24.280	3,317,900
2020-12-16	29.470	29.720	29.070	29.190	24.205	2,447,000
2020-12-15	28.980	29.340	28.370	29.330	24.321	3,877,600
2020-12-14	29.180	29.530	28.720	28.780	23.865	3,589,000
2020-12-11	28.940	29.130	28.650	28.960	24.015	2,442,200
2020-12-10	29.080	29.395	28.820	28.910	23.973	2,985,800
2020-12-09	29.400	29.600	28.790	29.190	24.205	2,539,700
2020-12-08	29.500	29.620	29.200	29.460	24.429	2,318,000
2020-12-07	30.020	30.220	29.600	29.640	24.578	3,092,200
2020-12-04	29.590	30.270	29.500	30.240	25.076	4,132,700
2020-12-03	28.890	29.490	28.610	29.380	24.363	3,477,200
2020-12-02	29.280	29.600	28.850	28.880	23.948	3,004,900
2020-12-01	28.800	29.340	28.680	29.250	24.255	3,662,700
2020-11-30	28.760	28.830	28.465	28.580	23.699	6,808,000
2020-11-27	29.280	29.300	28.620	28.760	23.849	2,001,800
2020-11-25	28.670	29.300	28.510	29.250	24.255	4,164,100
2020-11-24	28.350	28.730	28.210	28.600	23.716	5,341,400
2020-11-23	28.330	28.545	28.130	28.150	23.343	4,214,900
2020-11-20	28.040	28.320	27.970	28.250	23.426	3,220,400
2020-11-19	28.230	28.390	27.810	28.080	23.285	4,319,900
2020-11-18	28.820	29.250	28.270	28.290	23.459	4,156,600
2020-11-17	28.970	29.170	28.660	28.800	23.882	2,222,600
2020-11-16	29.570	29.590	28.630	29.120	24.147	3,612,200
2020-11-13	28.720	29.260	28.720	29.170	24.189	2,911,300
2020-11-12	29.110	29.110	28.410	28.730	23.824	2,866,800
2020-11-11	28.270	29.090	28.010	29.050	24.089	4,691,100
2020-11-10	27.690	28.095	27.110	28.050	23.260	9,699,000
2020-11-09	30.570	30.670	27.420	27.590	22.879	9,585,800
2020-11-06	29.030	29.470	28.860	28.970	23.898	2,734,900
2020-11-05	29.000	29.265	28.840	28.970	23.898	2,872,700
2020-11-04	28.120	28.950	28.000	28.820	23.775	3,567,100
2020-11-03	27.940	28.230	27.734	28.000	23.098	2,668,700
2020-11-02	27.510	27.935	27.200	27.660	22.818	3,058,400
2020-10-30	27.300	27.410	26.870	27.260	22.488	2,874,500

← NewerPage 25 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.