Invitation Homes Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	24.600	25.730	24.600	25.320	20.660	4,841,600
2020-05-08	24.960	25.350	24.690	24.930	20.342	3,438,700
2020-05-07	23.000	24.980	22.970	24.610	20.081	5,438,300
2020-05-06	23.460	23.640	22.900	23.050	18.808	3,978,500
2020-05-05	23.120	23.690	23.120	23.510	19.183	4,182,700
2020-05-04	22.500	22.880	22.250	22.790	18.596	2,603,900
2020-05-01	22.990	23.310	22.495	22.870	18.661	2,049,400
2020-04-30	23.700	23.890	23.110	23.650	19.297	3,274,400
2020-04-29	23.770	24.130	22.870	23.900	19.501	4,099,400
2020-04-28	23.180	23.455	22.490	22.800	18.604	3,815,400
2020-04-27	21.940	22.680	21.790	22.580	18.424	1,688,100
2020-04-24	21.770	22.015	21.210	21.780	17.772	2,328,700
2020-04-23	22.300	22.355	21.540	21.590	17.616	3,088,700
2020-04-22	21.520	22.390	21.310	22.080	18.016	4,905,400
2020-04-21	21.650	22.090	21.050	21.160	17.266	5,345,600
2020-04-20	23.450	23.740	22.200	22.240	18.147	5,211,600
2020-04-17	23.480	24.000	23.080	23.820	19.436	4,997,100
2020-04-16	23.700	23.770	22.250	22.830	18.628	9,798,100
2020-04-15	23.440	24.100	23.200	23.810	19.428	5,043,700
2020-04-14	24.190	24.660	23.915	24.200	19.746	6,526,900
2020-04-13	24.150	24.200	23.520	23.660	19.306	3,274,800
2020-04-09	23.640	24.670	23.440	24.310	19.836	5,019,300
2020-04-08	21.930	23.190	21.380	23.050	18.808	3,462,300
2020-04-07	22.650	22.990	21.440	21.600	17.625	3,856,800
2020-04-06	20.160	21.620	20.105	21.450	17.502	6,175,200
2020-04-03	20.180	20.420	18.870	19.370	15.805	5,347,900
2020-04-02	19.900	20.550	19.700	20.450	16.686	4,727,700
2020-04-01	20.690	20.690	19.233	20.280	16.548	5,575,600
2020-03-31	20.900	21.740	20.220	21.370	17.437	8,787,300
2020-03-30	21.000	21.390	20.060	21.190	17.290	5,653,800
2020-03-27	19.270	21.500	19.120	20.810	16.980	5,621,800
2020-03-26	19.070	20.060	18.470	19.930	16.262	5,889,100
2020-03-25	18.120	19.710	17.780	18.880	15.405	7,556,300
2020-03-24	17.050	18.260	16.760	18.140	14.801	5,961,100
2020-03-23	16.930	16.990	15.640	16.130	13.161	6,447,300
2020-03-20	18.720	18.910	16.870	17.190	14.026	8,349,800
2020-03-19	19.260	19.630	17.860	18.500	15.095	7,939,200
2020-03-18	20.940	21.500	17.140	19.300	15.748	6,894,000
2020-03-17	21.490	22.660	20.040	22.100	18.033	7,090,900
2020-03-16	24.900	24.900	20.670	20.680	16.874	5,565,700
2020-03-13	26.720	27.150	25.060	27.050	22.072	6,259,100
2020-03-12	25.240	27.280	22.000	25.680	20.954	6,571,700
2020-03-11	27.850	27.930	26.445	26.970	22.006	8,298,800
2020-03-10	27.920	28.470	26.890	28.460	23.222	6,802,600
2020-03-09	28.110	28.375	27.200	27.450	22.398	7,718,300
2020-03-06	29.540	29.855	28.685	29.540	24.103	5,847,900
2020-03-05	30.290	30.670	29.990	30.200	24.642	3,316,600
2020-03-04	30.160	30.810	30.160	30.730	25.074	4,235,000
2020-03-03	29.900	30.560	29.350	29.800	24.315	5,045,300
2020-03-02	28.860	29.875	28.760	29.850	24.356	4,701,000
2020-02-28	28.500	29.060	27.280	28.690	23.410	10,703,000
2020-02-27	29.220	29.915	28.930	28.940	23.614	6,429,000
2020-02-26	30.370	30.530	29.505	29.610	24.160	4,510,400
2020-02-25	31.270	31.340	30.435	30.450	24.846	2,951,100
2020-02-24	31.010	31.505	31.000	31.250	25.499	2,575,500
2020-02-21	31.510	31.760	31.240	31.390	25.613	3,203,400
2020-02-20	31.540	31.810	31.375	31.540	25.735	3,544,300
2020-02-19	32.280	32.360	31.700	31.770	25.923	5,133,000
2020-02-18	32.520	32.700	32.330	32.610	26.608	3,292,800
2020-02-14	32.390	32.570	32.235	32.550	26.559	4,284,800

← NewerPage 28 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.