Invitation Homes Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	29.820	29.845	29.280	29.420	24.148	1,932,400
2020-08-04	29.650	30.220	29.480	29.670	24.354	3,212,800
2020-08-03	29.690	29.810	29.100	29.660	24.345	2,586,600
2020-07-31	29.810	29.870	28.990	29.820	24.477	3,504,300
2020-07-30	28.930	29.965	28.810	29.820	24.477	2,768,800
2020-07-29	28.710	29.370	28.695	29.350	24.091	3,207,500
2020-07-28	27.910	28.630	27.890	28.520	23.410	1,808,400
2020-07-27	27.360	28.080	27.180	28.010	22.991	2,778,000
2020-07-24	27.890	28.030	27.400	27.530	22.597	2,516,000
2020-07-23	28.260	28.450	27.690	27.950	22.942	2,396,000
2020-07-22	27.510	28.510	27.510	28.400	23.311	2,012,500
2020-07-21	27.950	27.950	27.500	27.660	22.704	3,598,400
2020-07-20	27.950	28.000	27.520	27.720	22.753	1,588,600
2020-07-17	27.510	28.100	27.310	28.020	22.999	2,532,700
2020-07-16	27.370	27.680	27.210	27.390	22.482	2,099,900
2020-07-15	27.610	27.720	27.300	27.590	22.646	3,126,300
2020-07-14	27.060	27.410	26.900	27.270	22.384	3,737,600
2020-07-13	27.630	27.765	27.060	27.080	22.228	2,052,200
2020-07-10	27.370	27.750	27.295	27.550	22.614	2,437,300
2020-07-09	27.500	27.590	27.100	27.370	22.466	1,561,200
2020-07-08	27.460	27.770	27.350	27.570	22.630	2,331,400
2020-07-07	27.780	28.080	27.435	27.460	22.540	2,838,900
2020-07-06	28.770	28.810	28.005	28.070	23.040	2,130,400
2020-07-02	28.750	28.895	27.871	28.230	23.172	4,984,300
2020-07-01	27.520	28.480	27.320	28.400	23.311	4,271,400
2020-06-30	27.130	27.650	27.120	27.530	22.597	5,083,100
2020-06-29	27.370	27.510	26.720	27.090	22.236	3,018,100
2020-06-26	27.670	27.840	27.185	27.230	22.351	6,184,900
2020-06-25	27.170	27.840	27.080	27.810	22.827	3,145,800
2020-06-24	27.560	27.840	26.685	27.270	22.384	4,488,500
2020-06-23	28.370	28.520	27.940	27.960	22.950	4,069,100
2020-06-22	27.800	28.220	27.330	28.150	23.106	3,930,300
2020-06-19	28.560	28.660	27.420	27.840	22.852	11,672,300
2020-06-18	28.140	28.780	27.570	28.350	23.270	9,212,900
2020-06-17	29.090	29.090	28.080	28.400	23.311	3,329,700
2020-06-16	29.370	29.370	28.450	28.870	23.697	4,107,100
2020-06-15	26.730	28.520	26.580	28.370	23.287	5,143,300
2020-06-12	27.340	27.800	26.795	27.670	22.712	5,804,500
2020-06-11	26.320	26.710	25.960	26.320	21.604	4,848,000
2020-06-10	28.310	28.440	27.240	27.560	22.622	3,852,900
2020-06-09	28.560	28.865	28.220	28.460	23.360	3,094,600
2020-06-08	29.150	29.520	28.820	29.200	23.968	3,591,500
2020-06-05	28.630	29.615	28.470	28.660	23.525	6,014,100
2020-06-04	27.620	27.865	27.190	27.730	22.761	3,220,200
2020-06-03	27.840	28.400	27.650	27.820	22.835	4,663,900
2020-06-02	27.300	27.750	27.250	27.590	22.646	9,389,100
2020-06-01	26.550	28.060	26.310	27.910	22.909	5,266,500
2020-05-29	25.940	26.650	25.670	26.300	21.588	7,669,300
2020-05-28	26.610	26.840	25.630	26.200	21.505	4,483,100
2020-05-27	26.800	26.860	25.790	26.270	21.563	3,494,200
2020-05-26	25.600	26.410	25.510	26.130	21.448	5,674,700
2020-05-22	25.270	25.515	25.010	25.450	20.890	3,831,100
2020-05-21	24.440	25.280	24.440	25.230	20.709	4,130,300
2020-05-20	25.590	25.660	24.420	24.710	20.282	6,259,900
2020-05-19	25.220	25.630	25.030	25.240	20.717	4,143,500
2020-05-18	25.080	25.670	24.660	25.420	20.865	4,692,600
2020-05-15	23.800	24.165	23.450	24.100	19.782	3,738,000
2020-05-14	23.590	24.065	22.755	24.020	19.716	5,074,300
2020-05-13	23.910	24.410	23.620	23.970	19.675	5,094,900
2020-05-12	25.220	25.300	24.070	24.120	19.798	4,369,700

← NewerPage 27 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.