Invitation Homes Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	21.540	21.640	21.140	21.240	16.907	1,452,600
2018-12-03	21.475	21.510	21.160	21.510	17.122	2,108,600
2018-11-30	21.350	21.520	21.270	21.460	17.083	2,744,900
2018-11-29	21.430	21.500	21.280	21.390	17.027	2,377,600
2018-11-28	21.280	21.530	21.200	21.520	17.130	2,022,300
2018-11-27	20.950	21.305	20.760	21.260	16.923	3,224,200
2018-11-26	20.980	21.050	20.860	20.950	16.677	1,516,200
2018-11-23	20.830	20.990	20.680	20.830	16.581	587,900
2018-11-21	20.730	21.030	20.700	20.840	16.589	1,485,300
2018-11-20	20.920	21.015	20.720	20.720	16.494	1,481,800
2018-11-19	20.900	21.105	20.760	20.920	16.653	1,932,700
2018-11-16	20.990	21.040	20.740	20.900	16.637	1,972,200
2018-11-15	21.250	21.260	21.050	21.100	16.796	2,006,000
2018-11-14	21.610	21.635	21.330	21.370	17.011	2,438,100
2018-11-13	21.640	21.830	21.550	21.660	17.242	1,691,700
2018-11-12	21.720	21.940	21.650	21.660	17.154	2,122,100
2018-11-09	21.690	21.790	21.530	21.710	17.194	1,153,300
2018-11-08	21.240	21.710	21.210	21.670	17.162	1,626,000
2018-11-07	21.190	21.530	21.160	21.320	16.885	1,578,400
2018-11-06	20.680	21.080	20.635	21.030	16.655	1,873,100
2018-11-05	21.010	21.360	20.510	20.730	16.418	3,384,600
2018-11-02	21.760	21.760	21.020	21.230	16.814	3,387,500
2018-11-01	21.900	22.035	21.780	21.850	17.305	1,200,500
2018-10-31	22.170	22.230	21.870	21.880	17.329	2,258,500
2018-10-30	22.400	22.520	21.925	22.110	17.511	2,503,700
2018-10-29	21.920	22.410	21.920	22.340	17.693	2,174,100
2018-10-26	21.990	22.000	21.680	21.860	17.313	1,832,100
2018-10-25	22.010	22.060	21.770	21.990	17.416	2,630,400
2018-10-24	21.960	22.185	21.905	22.020	17.440	2,607,100
2018-10-23	21.610	22.015	21.500	21.980	17.408	1,518,200
2018-10-22	21.870	21.945	21.670	21.710	17.194	1,455,700
2018-10-19	21.930	22.100	21.710	21.890	17.337	1,186,200
2018-10-18	21.770	21.950	21.740	21.880	17.329	936,700
2018-10-17	21.760	21.920	21.620	21.780	17.249	1,572,000
2018-10-16	21.470	21.880	21.370	21.810	17.273	1,891,100
2018-10-15	21.140	21.630	21.140	21.400	16.949	2,068,600
2018-10-12	21.330	21.440	21.082	21.100	16.711	1,541,100
2018-10-11	21.970	22.060	21.150	21.170	16.766	2,885,000
2018-10-10	22.330	22.395	21.960	21.970	17.400	1,335,400
2018-10-09	22.590	22.590	22.220	22.380	17.725	1,330,400
2018-10-08	22.030	22.510	22.030	22.370	17.717	1,067,700
2018-10-05	22.190	22.310	22.090	22.090	17.495	838,400
2018-10-04	22.410	22.470	22.150	22.210	17.590	1,748,800
2018-10-03	22.720	22.830	22.330	22.480	17.804	1,918,600
2018-10-02	22.730	22.880	22.660	22.740	18.010	2,193,700
2018-10-01	22.930	22.980	22.630	22.730	18.002	2,358,900
2018-09-28	22.690	22.970	22.565	22.910	18.144	3,990,600
2018-09-27	22.790	22.860	22.620	22.720	17.994	3,702,300
2018-09-26	23.310	23.390	22.710	22.720	17.994	1,931,000
2018-09-25	23.370	23.450	23.150	23.280	18.437	1,854,100
2018-09-24	23.910	23.910	23.270	23.330	18.477	2,424,000
2018-09-21	23.660	23.940	23.530	23.940	18.960	6,819,400
2018-09-20	23.420	23.670	23.240	23.650	18.730	1,633,800
2018-09-19	23.690	23.730	23.390	23.420	18.548	2,045,000
2018-09-18	23.690	23.770	23.553	23.660	18.738	1,361,300
2018-09-17	23.570	23.725	23.480	23.710	18.778	2,090,000
2018-09-14	23.740	23.770	23.455	23.560	18.659	4,017,100
2018-09-13	23.550	23.840	23.530	23.790	18.841	1,602,600
2018-09-12	23.830	23.830	23.450	23.470	18.588	2,431,600
2018-09-11	23.450	23.830	23.400	23.780	18.833	2,441,200

← NewerPage 34 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.