Invitation Homes Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	27.220	27.620	26.890	27.400	22.603	2,927,300
2020-10-28	27.870	27.980	27.260	27.320	22.537	3,750,000
2020-10-27	28.540	28.835	28.040	28.050	23.140	2,898,100
2020-10-26	28.900	28.975	28.370	28.640	23.626	2,270,400
2020-10-23	28.990	29.190	28.790	29.070	23.981	1,777,400
2020-10-22	28.200	28.870	28.170	28.790	23.750	4,128,800
2020-10-21	27.800	28.148	27.760	28.100	23.181	2,146,800
2020-10-20	27.940	28.300	27.830	27.950	23.057	2,827,500
2020-10-19	28.190	28.223	27.640	27.670	22.826	3,042,000
2020-10-16	28.390	28.530	27.940	27.940	23.049	2,332,400
2020-10-15	28.290	28.730	28.202	28.450	23.470	3,225,100
2020-10-14	28.870	29.010	28.350	28.480	23.494	3,645,400
2020-10-13	29.550	29.720	28.814	28.880	23.824	4,332,100
2020-10-12	29.590	29.725	29.260	29.700	24.501	4,468,100
2020-10-09	30.080	30.130	29.550	29.630	24.443	2,849,600
2020-10-08	29.250	29.900	29.230	29.870	24.641	2,527,300
2020-10-07	29.650	29.730	28.890	29.230	24.113	2,835,900
2020-10-06	29.620	29.750	29.230	29.410	24.261	2,737,500
2020-10-05	29.490	29.610	29.150	29.520	24.352	2,487,700
2020-10-02	28.270	29.390	28.120	29.310	24.179	3,936,900
2020-10-01	28.160	28.780	28.160	28.770	23.733	5,523,000
2020-09-30	28.150	28.240	27.570	27.990	23.090	5,234,000
2020-09-29	28.460	28.530	27.910	28.000	23.098	4,005,600
2020-09-28	28.050	28.580	27.880	28.540	23.544	2,850,600
2020-09-25	26.970	27.590	26.850	27.580	22.752	3,738,100
2020-09-24	26.450	27.260	26.350	26.960	22.240	4,639,300
2020-09-23	27.590	27.720	26.370	26.440	21.811	3,200,100
2020-09-22	27.650	28.050	27.590	27.720	22.867	3,851,400
2020-09-21	27.960	28.005	27.190	27.580	22.752	4,197,000
2020-09-18	28.440	28.610	28.000	28.330	23.371	8,142,600
2020-09-17	28.720	29.021	28.370	28.630	23.618	2,744,100
2020-09-16	28.920	29.400	28.910	28.930	23.865	2,947,700
2020-09-15	29.150	29.480	28.845	28.910	23.849	2,941,900
2020-09-14	28.750	29.250	28.585	29.160	24.055	4,396,600
2020-09-11	28.510	28.700	28.230	28.490	23.503	2,423,800
2020-09-10	28.960	29.250	28.350	28.420	23.445	4,973,700
2020-09-09	28.750	29.448	28.730	29.050	23.964	4,316,600
2020-09-08	28.500	28.600	27.900	28.180	23.247	3,619,300
2020-09-04	28.810	29.200	27.920	28.670	23.651	3,728,000
2020-09-03	29.420	29.680	28.690	28.820	23.775	2,261,200
2020-09-02	28.720	29.380	28.610	29.350	24.212	3,156,100
2020-09-01	28.610	29.010	28.460	28.770	23.733	4,769,400
2020-08-31	28.660	28.810	28.450	28.630	23.618	2,788,300
2020-08-28	28.850	28.905	28.590	28.660	23.643	3,162,800
2020-08-27	28.560	29.070	28.560	28.820	23.775	2,562,800
2020-08-26	28.890	28.935	28.405	28.500	23.511	2,776,300
2020-08-25	29.200	29.260	28.560	28.940	23.874	2,768,100
2020-08-24	28.990	29.110	28.350	29.110	24.014	3,531,500
2020-08-21	28.840	29.220	28.535	29.090	23.997	2,345,600
2020-08-20	28.680	29.120	28.560	28.750	23.717	2,678,200
2020-08-19	29.300	29.370	28.630	28.700	23.676	2,247,400
2020-08-18	29.500	29.670	29.125	29.260	24.138	2,001,700
2020-08-17	28.680	29.685	28.620	29.600	24.418	4,110,300
2020-08-14	29.110	29.160	28.635	28.670	23.651	4,177,000
2020-08-13	29.750	29.960	29.130	29.180	24.072	2,976,800
2020-08-12	29.970	30.130	29.610	29.850	24.624	3,174,500
2020-08-11	30.200	30.200	29.300	29.360	24.220	3,667,300
2020-08-10	30.260	30.535	29.990	30.030	24.649	2,456,400
2020-08-07	29.260	30.245	29.255	30.200	24.789	2,647,000
2020-08-06	29.250	29.620	29.150	29.330	24.075	2,814,700

← NewerPage 26 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.