Invitation Homes Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	25.410	25.835	25.290	25.420	20.457	8,673,000
2019-05-29	25.250	25.480	25.160	25.270	20.337	19,192,800
2019-05-28	25.990	26.000	25.330	25.410	20.449	3,782,400
2019-05-24	25.620	25.820	25.620	25.770	20.739	1,328,900
2019-05-23	25.320	25.595	25.320	25.530	20.546	1,592,700
2019-05-22	25.420	25.530	25.260	25.430	20.465	1,261,300
2019-05-21	25.320	25.510	25.195	25.440	20.473	2,091,600
2019-05-20	25.410	25.410	25.080	25.130	20.224	2,447,200
2019-05-17	25.220	25.380	24.980	25.350	20.401	2,355,600
2019-05-16	24.900	25.340	24.900	25.310	20.369	2,791,400
2019-05-15	24.810	25.105	24.690	24.970	20.095	1,855,700
2019-05-14	24.820	25.020	24.590	24.760	19.926	2,653,300
2019-05-13	24.830	25.040	24.700	24.840	19.886	2,208,200
2019-05-10	24.630	25.110	24.580	25.030	20.038	2,502,900
2019-05-09	24.490	24.790	24.290	24.680	19.758	1,805,600
2019-05-08	24.710	24.910	24.380	24.440	19.566	2,236,500
2019-05-07	24.860	25.330	24.600	24.610	19.702	4,385,000
2019-05-06	24.680	25.015	24.680	24.850	19.894	1,928,400
2019-05-03	24.820	24.965	24.680	24.890	19.926	1,808,300
2019-05-02	24.830	25.020	24.680	24.760	19.822	1,639,900
2019-05-01	24.940	25.115	24.735	24.780	19.838	1,952,100
2019-04-30	24.670	24.910	24.500	24.860	19.902	2,803,700
2019-04-29	25.050	25.130	24.650	24.740	19.806	1,356,400
2019-04-26	24.840	25.060	24.790	25.000	20.014	1,970,300
2019-04-25	24.660	24.775	24.530	24.770	19.830	1,730,200
2019-04-24	24.370	24.655	24.340	24.640	19.726	1,514,300
2019-04-23	24.050	24.400	23.960	24.280	19.438	1,917,700
2019-04-22	24.290	24.340	23.775	23.990	19.205	2,059,400
2019-04-18	24.210	24.465	24.060	24.390	19.526	2,010,000
2019-04-17	24.380	24.520	24.130	24.160	19.342	1,401,900
2019-04-16	24.900	24.920	24.335	24.360	19.502	1,861,900
2019-04-15	24.850	24.980	24.750	24.940	19.966	2,146,300
2019-04-12	24.520	24.915	24.360	24.880	19.918	3,221,000
2019-04-11	24.330	24.500	24.220	24.500	19.614	2,256,300
2019-04-10	24.200	24.380	24.110	24.250	19.414	3,828,100
2019-04-09	24.300	24.340	24.060	24.070	19.269	3,133,600
2019-04-08	24.420	24.490	24.205	24.360	19.502	1,363,700
2019-04-05	24.410	24.520	24.280	24.510	19.622	2,732,000
2019-04-04	24.480	24.530	24.304	24.440	19.566	1,970,800
2019-04-03	24.460	24.650	24.345	24.480	19.598	1,917,600
2019-04-02	24.360	24.450	24.140	24.410	19.542	3,122,000
2019-04-01	24.390	24.440	23.975	24.330	19.478	2,259,000
2019-03-29	24.200	24.370	24.160	24.330	19.478	7,453,900
2019-03-28	24.220	24.250	23.950	24.180	19.358	2,497,300
2019-03-27	24.310	24.400	24.045	24.150	19.334	3,935,900
2019-03-26	24.200	24.340	24.120	24.330	19.478	2,952,600
2019-03-25	24.050	24.150	23.860	24.070	19.269	4,791,800
2019-03-22	23.880	24.090	23.755	24.020	19.229	9,592,300
2019-03-21	23.310	23.910	23.200	23.850	19.093	7,505,500
2019-03-20	23.270	23.465	23.150	23.300	18.653	19,517,100
2019-03-19	23.580	23.710	23.275	23.300	18.653	5,698,100
2019-03-18	23.850	24.010	23.310	23.540	18.845	2,696,600
2019-03-15	23.950	24.005	23.690	23.850	19.093	2,977,300
2019-03-14	23.720	23.860	23.620	23.860	19.101	1,144,800
2019-03-13	23.570	23.780	23.570	23.650	18.933	1,585,700
2019-03-12	23.500	23.805	23.495	23.520	18.829	3,413,300
2019-03-11	23.480	23.580	23.355	23.530	18.837	1,868,800
2019-03-08	23.290	23.475	23.280	23.440	18.765	1,300,700
2019-03-07	23.340	23.610	23.280	23.340	18.685	1,997,300
2019-03-06	23.250	23.470	23.180	23.350	18.693	2,136,600

← NewerPage 32 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.