Invitation Homes Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 27.410 | 28.180 | 27.385 | 28.140 | 27.545 | 6,624,100 |
| 2026-04-27 | 27.140 | 27.540 | 27.090 | 27.230 | 26.654 | 6,136,200 |
| 2026-04-24 | 27.320 | 27.375 | 27.030 | 27.130 | 26.556 | 4,235,000 |
| 2026-04-23 | 26.790 | 27.330 | 26.790 | 27.300 | 26.723 | 4,373,300 |
| 2026-04-22 | 26.990 | 27.070 | 26.485 | 26.680 | 26.116 | 3,414,900 |
| 2026-04-21 | 27.440 | 27.475 | 26.870 | 26.940 | 26.370 | 3,356,400 |
| 2026-04-20 | 26.950 | 27.515 | 26.920 | 27.460 | 26.879 | 5,335,100 |
| 2026-04-17 | 26.310 | 27.070 | 26.310 | 27.030 | 26.458 | 4,821,500 |
| 2026-04-16 | 26.310 | 26.525 | 26.245 | 26.270 | 25.714 | 7,016,200 |
| 2026-04-15 | 26.430 | 26.565 | 26.275 | 26.280 | 25.724 | 3,430,100 |
| 2026-04-14 | 25.990 | 26.505 | 25.920 | 26.470 | 25.910 | 4,926,800 |
| 2026-04-13 | 25.990 | 26.010 | 25.670 | 25.960 | 25.411 | 4,785,400 |
| 2026-04-10 | 25.860 | 26.260 | 25.860 | 26.020 | 25.470 | 4,834,000 |
| 2026-04-09 | 25.710 | 26.130 | 25.670 | 26.000 | 25.450 | 6,978,200 |
| 2026-04-08 | 25.740 | 25.875 | 25.560 | 25.810 | 25.264 | 6,908,100 |
| 2026-04-07 | 25.370 | 25.735 | 25.370 | 25.620 | 25.078 | 3,789,400 |
| 2026-04-06 | 25.510 | 25.750 | 25.440 | 25.470 | 24.931 | 4,043,900 |
| 2026-04-02 | 24.850 | 25.650 | 24.790 | 25.550 | 25.010 | 5,050,000 |
| 2026-04-01 | 24.845 | 25.125 | 24.780 | 24.850 | 24.325 | 4,856,400 |
| 2026-03-31 | 25.010 | 25.040 | 24.575 | 24.850 | 24.325 | 8,332,600 |
| 2026-03-30 | 24.690 | 25.000 | 24.480 | 24.770 | 24.246 | 5,399,700 |
| 2026-03-27 | 24.870 | 24.870 | 24.340 | 24.470 | 23.953 | 8,013,400 |
| 2026-03-26 | 24.680 | 25.160 | 24.680 | 24.830 | 24.305 | 6,700,400 |
| 2026-03-25 | 25.200 | 25.250 | 24.770 | 24.890 | 24.070 | 7,728,300 |
| 2026-03-24 | 24.580 | 25.210 | 24.480 | 25.010 | 24.186 | 8,129,100 |
| 2026-03-23 | 24.770 | 24.975 | 24.450 | 24.760 | 23.944 | 7,656,200 |
| 2026-03-20 | 24.950 | 25.000 | 24.250 | 24.390 | 23.586 | 12,483,200 |
| 2026-03-19 | 24.860 | 25.135 | 24.835 | 25.000 | 24.176 | 8,104,700 |
| 2026-03-18 | 25.230 | 25.330 | 24.945 | 24.960 | 24.138 | 4,667,000 |
| 2026-03-17 | 25.390 | 25.580 | 25.260 | 25.400 | 24.563 | 7,686,000 |
| 2026-03-16 | 25.110 | 25.420 | 25.100 | 25.110 | 24.283 | 5,903,700 |
| 2026-03-13 | 25.360 | 25.520 | 24.872 | 24.990 | 24.167 | 7,874,100 |
| 2026-03-12 | 25.030 | 25.405 | 24.960 | 25.110 | 24.283 | 8,189,100 |
| 2026-03-11 | 25.560 | 25.690 | 25.100 | 25.210 | 24.379 | 5,780,200 |
| 2026-03-10 | 25.780 | 26.030 | 25.466 | 25.750 | 24.902 | 6,554,800 |
| 2026-03-09 | 25.970 | 26.035 | 25.635 | 25.970 | 25.114 | 8,588,200 |
| 2026-03-06 | 26.220 | 26.560 | 25.910 | 26.210 | 25.347 | 6,687,400 |
| 2026-03-05 | 26.590 | 26.790 | 26.345 | 26.420 | 25.550 | 9,281,300 |
| 2026-03-04 | 26.010 | 26.900 | 26.010 | 26.830 | 25.946 | 8,479,600 |
| 2026-03-03 | 25.870 | 26.340 | 25.720 | 26.280 | 25.414 | 5,577,300 |
| 2026-03-02 | 26.270 | 26.440 | 26.090 | 26.150 | 25.288 | 5,569,200 |
| 2026-02-27 | 25.930 | 26.535 | 25.850 | 26.340 | 25.472 | 8,587,500 |
| 2026-02-26 | 25.820 | 26.485 | 25.605 | 26.300 | 25.434 | 6,220,400 |
| 2026-02-25 | 25.570 | 25.900 | 25.320 | 25.620 | 24.776 | 6,117,300 |
| 2026-02-24 | 25.560 | 25.750 | 25.210 | 25.670 | 24.824 | 5,687,700 |
| 2026-02-23 | 25.330 | 25.750 | 25.275 | 25.660 | 24.815 | 7,812,400 |
| 2026-02-20 | 25.800 | 26.165 | 25.225 | 25.300 | 24.466 | 12,887,100 |
| 2026-02-19 | 26.660 | 26.725 | 25.395 | 25.680 | 24.834 | 7,692,000 |
| 2026-02-18 | 27.110 | 27.240 | 26.680 | 26.840 | 25.956 | 7,363,400 |
| 2026-02-17 | 27.250 | 27.335 | 26.805 | 27.140 | 26.246 | 4,661,300 |
| 2026-02-13 | 26.970 | 27.180 | 26.800 | 26.990 | 26.101 | 4,959,000 |
| 2026-02-12 | 27.290 | 27.410 | 26.770 | 26.840 | 25.956 | 6,788,800 |
| 2026-02-11 | 27.400 | 27.480 | 27.050 | 27.200 | 26.304 | 6,575,000 |
| 2026-02-10 | 26.520 | 27.480 | 26.450 | 27.380 | 26.478 | 5,294,700 |
| 2026-02-09 | 26.280 | 26.535 | 26.120 | 26.440 | 25.569 | 5,683,800 |
| 2026-02-06 | 26.520 | 26.770 | 26.065 | 26.340 | 25.472 | 4,621,900 |
| 2026-02-05 | 26.540 | 26.580 | 26.110 | 26.410 | 25.540 | 5,805,700 |
| 2026-02-04 | 26.380 | 26.920 | 26.100 | 26.470 | 25.598 | 6,390,600 |
| 2026-02-03 | 26.170 | 26.610 | 25.580 | 26.180 | 25.318 | 9,572,100 |
| 2026-02-02 | 26.640 | 26.750 | 26.205 | 26.250 | 25.385 | 10,195,200 |
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.