Invitation Homes Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	29.970	30.335	29.870	29.990	24.356	4,350,700
2019-11-15	30.000	30.000	29.810	29.990	24.356	2,451,000
2019-11-14	29.830	30.020	29.810	30.000	24.364	1,996,500
2019-11-13	29.400	29.920	29.330	29.830	24.226	2,527,200
2019-11-12	29.410	29.840	29.190	29.280	23.779	4,284,000
2019-11-11	29.620	29.790	29.450	29.460	23.820	2,175,000
2019-11-08	29.400	29.740	29.400	29.510	23.860	2,006,900
2019-11-07	29.830	29.915	29.475	29.520	23.868	1,794,900
2019-11-06	29.860	30.030	29.710	30.000	24.256	3,948,400
2019-11-05	30.260	30.310	29.530	29.630	23.957	5,461,100
2019-11-04	30.850	30.862	30.370	30.400	24.580	3,053,900
2019-11-01	30.920	31.210	30.520	30.840	24.935	4,281,100
2019-10-31	30.400	30.900	30.322	30.790	24.895	3,856,100
2019-10-30	30.700	30.940	30.090	30.460	24.628	5,581,700
2019-10-29	30.680	30.930	30.590	30.800	24.903	3,402,300
2019-10-28	30.780	30.960	30.655	30.780	24.887	2,007,000
2019-10-25	30.870	30.990	30.680	30.890	24.976	2,154,000
2019-10-24	30.870	31.020	30.700	30.890	24.976	1,853,200
2019-10-23	30.780	30.900	30.610	30.840	24.935	2,330,400
2019-10-22	31.180	31.320	30.705	30.740	24.855	3,152,500
2019-10-21	30.900	31.100	30.765	31.090	25.138	2,696,100
2019-10-18	30.470	30.880	30.360	30.880	24.968	4,715,400
2019-10-17	30.520	30.630	30.400	30.410	24.588	3,787,600
2019-10-16	30.420	30.510	30.230	30.480	24.644	4,133,000
2019-10-15	30.230	30.430	30.190	30.420	24.596	3,422,200
2019-10-14	30.240	30.390	30.140	30.240	24.450	2,933,400
2019-10-11	30.380	30.560	30.030	30.250	24.458	3,062,200
2019-10-10	30.170	30.445	30.070	30.350	24.539	5,579,000
2019-10-09	29.940	30.345	29.890	30.190	24.410	4,583,200
2019-10-08	29.990	30.120	29.645	29.700	24.014	3,672,700
2019-10-07	30.030	30.030	29.710	29.930	24.200	2,524,300
2019-10-04	29.900	30.125	29.880	30.090	24.329	3,023,500
2019-10-03	29.730	30.030	29.690	29.900	24.175	3,824,100
2019-10-02	29.650	29.810	29.465	29.790	24.087	3,485,600
2019-10-01	29.540	29.710	29.170	29.640	23.965	3,357,400
2019-09-30	29.580	29.750	29.470	29.610	23.941	3,544,300
2019-09-27	29.800	29.920	29.430	29.610	23.941	8,033,000
2019-09-26	29.520	29.770	29.430	29.710	24.022	4,670,100
2019-09-25	29.170	29.500	29.105	29.400	23.771	5,529,200
2019-09-24	28.890	29.175	28.860	29.070	23.504	3,044,800
2019-09-23	29.100	29.280	28.810	28.840	23.318	4,510,700
2019-09-20	28.950	29.310	28.940	29.250	23.650	15,380,700
2019-09-19	28.560	29.145	28.560	28.970	23.424	6,549,600
2019-09-18	28.550	28.600	28.200	28.500	23.043	27,726,700
2019-09-17	28.330	28.765	28.320	28.490	23.035	4,020,200
2019-09-16	27.850	28.260	27.780	28.190	22.793	2,523,100
2019-09-13	27.990	28.100	27.680	27.850	22.518	1,811,500
2019-09-12	28.000	28.160	27.700	27.940	22.591	2,156,600
2019-09-11	27.880	27.920	27.500	27.780	22.461	1,935,400
2019-09-10	28.220	28.220	27.310	27.970	22.615	3,994,500
2019-09-09	28.730	28.890	28.310	28.360	22.930	2,464,500
2019-09-06	28.610	28.830	28.600	28.780	23.270	3,063,400
2019-09-05	28.980	29.080	28.550	28.610	23.132	3,215,600
2019-09-04	29.280	29.330	28.930	29.040	23.480	3,086,200
2019-09-03	28.760	29.260	28.730	29.130	23.553	3,329,700
2019-08-30	28.910	28.990	28.620	28.760	23.254	3,674,400
2019-08-29	28.930	29.080	28.770	28.930	23.391	2,969,900
2019-08-28	29.010	29.045	28.700	28.750	23.246	3,456,800
2019-08-27	29.170	29.300	28.970	29.060	23.496	4,832,600
2019-08-26	28.740	29.040	28.570	29.020	23.464	3,952,200

← NewerPage 30 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.