Invitation Homes Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	32.390	32.570	32.235	32.550	26.559	4,284,800
2020-02-13	31.780	32.420	31.780	32.350	26.396	2,742,800
2020-02-12	31.550	32.020	31.495	31.820	25.964	3,555,100
2020-02-11	31.710	31.935	31.540	31.580	25.768	3,271,300
2020-02-10	31.670	31.955	31.610	31.920	25.923	2,128,300
2020-02-07	31.630	31.660	31.430	31.510	25.590	1,675,100
2020-02-06	31.470	31.720	31.390	31.560	25.631	1,773,400
2020-02-05	31.650	31.725	31.390	31.410	25.509	2,449,400
2020-02-04	31.460	31.805	31.450	31.730	25.769	2,719,900
2020-02-03	31.730	31.780	31.400	31.410	25.509	2,561,100
2020-01-31	31.510	31.750	31.285	31.470	25.557	4,045,000
2020-01-30	31.280	31.630	31.220	31.510	25.590	1,808,000
2020-01-29	31.420	31.430	31.090	31.320	25.436	2,810,900
2020-01-28	31.220	31.410	31.110	31.290	25.411	2,483,800
2020-01-27	31.160	31.300	31.030	31.200	25.338	2,148,600
2020-01-24	31.400	31.590	31.200	31.340	25.452	2,554,000
2020-01-23	30.990	31.380	30.920	31.360	25.468	5,168,100
2020-01-22	31.070	31.420	30.860	31.150	25.298	5,234,600
2020-01-21	30.530	30.935	30.460	30.910	25.103	3,589,000
2020-01-17	30.500	30.645	30.370	30.490	24.762	2,572,200
2020-01-16	30.180	30.570	30.060	30.530	24.794	2,194,900
2020-01-15	29.950	30.350	29.950	30.090	24.437	3,514,500
2020-01-14	30.110	30.120	29.655	29.870	24.258	3,511,400
2020-01-13	30.050	30.225	29.965	30.190	24.518	3,588,900
2020-01-10	29.950	30.125	29.820	30.060	24.412	3,196,600
2020-01-09	29.850	30.040	29.640	29.830	24.226	2,160,000
2020-01-08	29.580	29.880	29.480	29.840	24.234	4,649,800
2020-01-07	30.050	30.060	29.350	29.540	23.990	3,194,200
2020-01-06	30.080	30.300	29.870	30.190	24.518	2,945,800
2020-01-03	29.380	30.100	29.360	30.080	24.429	2,697,800
2020-01-02	30.110	30.150	29.370	29.470	23.933	2,527,700
2019-12-31	29.780	29.970	29.670	29.970	24.339	7,373,600
2019-12-30	29.530	29.760	29.430	29.760	24.169	2,715,400
2019-12-27	29.450	29.510	29.358	29.510	23.966	1,397,600
2019-12-26	29.240	29.440	29.140	29.430	23.901	1,261,300
2019-12-24	29.210	29.310	29.060	29.200	23.714	1,206,700
2019-12-23	29.500	29.540	29.140	29.180	23.698	2,752,200
2019-12-20	29.370	29.500	29.120	29.470	23.933	7,176,800
2019-12-19	28.900	29.240	28.760	29.230	23.738	4,669,900
2019-12-18	28.660	28.940	28.660	28.850	23.430	6,066,700
2019-12-17	29.340	29.380	28.570	28.690	23.300	5,600,700
2019-12-16	28.970	29.260	28.795	29.180	23.698	5,367,100
2019-12-13	29.190	29.370	28.590	29.030	23.576	5,081,600
2019-12-12	29.420	29.510	28.570	28.800	23.389	4,334,900
2019-12-11	29.870	30.035	29.255	29.460	23.925	4,935,100
2019-12-10	30.130	30.160	29.820	29.870	24.258	3,103,800
2019-12-09	30.120	30.160	29.790	30.140	24.477	2,919,400
2019-12-06	29.900	30.080	29.720	30.030	24.388	3,928,500
2019-12-05	30.060	30.180	29.630	29.820	24.217	5,314,300
2019-12-04	30.000	30.255	29.930	30.130	24.469	3,285,400
2019-12-03	30.130	30.235	29.945	30.080	24.429	4,399,000
2019-12-02	30.480	30.540	30.140	30.170	24.502	4,657,600
2019-11-29	30.370	30.640	30.350	30.530	24.794	8,467,400
2019-11-27	30.420	30.600	30.130	30.350	24.648	4,785,300
2019-11-26	30.300	31.310	30.145	30.490	24.762	13,205,300
2019-11-25	29.680	30.210	29.590	30.130	24.469	14,105,700
2019-11-22	29.440	29.720	28.990	29.640	24.071	10,545,500
2019-11-21	30.100	30.120	29.110	29.320	23.811	30,028,400
2019-11-20	30.070	30.410	29.920	30.060	24.412	4,941,700
2019-11-19	30.000	30.160	29.775	29.930	24.307	3,438,700

← NewerPage 29 of 41 · 2,446 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.