Invitation Homes Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	29.070	29.130	28.560	28.590	23.116	3,525,400
2019-08-22	28.590	29.120	28.470	29.030	23.472	2,963,300
2019-08-21	28.470	28.595	28.300	28.560	23.092	3,501,400
2019-08-20	28.660	28.714	28.420	28.440	22.995	1,934,900
2019-08-19	28.420	28.640	28.225	28.580	23.108	2,490,300
2019-08-16	27.890	28.420	27.850	28.320	22.898	5,304,800
2019-08-15	27.720	27.920	27.600	27.850	22.518	3,457,700
2019-08-14	27.630	27.850	27.500	27.610	22.324	4,373,500
2019-08-13	27.630	27.880	27.440	27.870	22.429	3,104,400
2019-08-12	27.890	28.050	27.690	27.730	22.316	2,172,200
2019-08-09	27.810	27.900	27.625	27.850	22.413	2,441,900
2019-08-08	27.600	27.890	27.440	27.850	22.413	2,740,800
2019-08-07	27.330	27.780	27.020	27.590	22.204	2,662,100
2019-08-06	27.130	27.550	27.055	27.380	22.035	3,471,000
2019-08-05	27.550	27.550	26.820	27.120	21.825	2,890,900
2019-08-02	27.520	27.770	27.400	27.670	22.268	1,952,100
2019-08-01	27.530	27.670	27.160	27.450	22.091	3,458,100
2019-07-31	28.070	28.115	27.310	27.470	22.107	4,627,000
2019-07-30	27.610	27.910	27.490	27.760	22.340	4,202,900
2019-07-29	27.460	27.770	27.415	27.570	22.188	3,282,600
2019-07-26	27.360	27.480	27.220	27.370	22.027	3,903,200
2019-07-25	27.300	27.410	27.110	27.300	21.970	5,426,400
2019-07-24	27.380	27.410	27.110	27.180	21.874	3,367,300
2019-07-23	27.240	27.450	27.070	27.390	22.043	2,979,500
2019-07-22	27.000	27.210	26.781	27.160	21.858	3,198,500
2019-07-19	27.510	27.680	26.960	27.030	21.753	4,185,500
2019-07-18	27.840	27.860	27.625	27.700	22.292	2,906,800
2019-07-17	28.060	28.120	27.670	27.830	22.397	3,857,200
2019-07-16	28.000	28.100	27.850	27.960	22.501	3,199,000
2019-07-15	28.020	28.170	27.931	28.000	22.534	2,673,500
2019-07-12	27.810	27.950	27.730	27.920	22.469	7,540,900
2019-07-11	28.050	28.120	27.630	27.830	22.397	4,166,500
2019-07-10	28.010	28.165	27.900	28.020	22.550	4,503,400
2019-07-09	27.610	27.960	27.490	27.950	22.493	6,863,800
2019-07-08	27.300	27.660	27.215	27.610	22.220	6,187,500
2019-07-05	27.360	27.480	27.000	27.400	22.051	4,258,600
2019-07-03	27.350	27.540	27.300	27.490	22.123	1,716,500
2019-07-02	26.890	27.290	26.870	27.250	21.930	20,650,300
2019-07-01	26.890	26.930	26.410	26.830	21.592	3,556,700
2019-06-28	26.560	26.840	26.445	26.730	21.512	9,175,700
2019-06-27	26.590	26.800	26.460	26.530	21.351	4,871,300
2019-06-26	27.180	27.180	26.370	26.440	21.278	4,958,100
2019-06-25	26.940	27.330	26.900	27.070	21.785	12,452,300
2019-06-24	27.180	27.250	26.980	26.980	21.713	6,156,800
2019-06-21	27.350	27.510	26.900	27.150	21.850	13,641,600
2019-06-20	27.820	27.915	27.615	27.680	22.276	3,805,900
2019-06-19	27.630	27.850	27.450	27.750	22.332	3,580,500
2019-06-18	27.540	27.740	27.350	27.510	22.139	3,888,500
2019-06-17	27.370	27.545	27.150	27.480	22.115	3,049,100
2019-06-14	26.990	27.350	26.980	27.310	21.978	3,654,600
2019-06-13	26.980	27.105	26.770	27.090	21.801	2,840,400
2019-06-12	26.960	27.085	26.880	26.970	21.705	2,813,900
2019-06-11	26.770	26.955	26.590	26.940	21.681	3,597,000
2019-06-10	26.940	26.940	26.470	26.790	21.560	2,706,800
2019-06-07	26.660	26.730	26.400	26.650	21.447	5,976,800
2019-06-06	26.400	26.650	26.200	26.590	21.399	3,119,900
2019-06-05	26.080	26.390	25.800	26.320	21.182	5,971,400
2019-06-04	25.840	26.110	25.540	26.090	20.997	7,788,200
2019-06-03	25.820	25.950	25.590	25.800	20.763	6,791,400
2019-05-31	25.260	25.680	25.260	25.630	20.626	10,956,900

← NewerPage 31 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.