Invitation Homes Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	26.430	26.530	26.200	26.350	25.482	10,633,400
2026-01-28	26.770	26.810	26.120	26.210	25.347	4,113,600
2026-01-27	26.780	27.020	26.710	26.770	25.888	4,033,500
2026-01-26	27.340	27.390	26.810	26.900	26.014	5,750,700
2026-01-23	27.010	27.283	26.940	27.190	26.294	4,718,700
2026-01-22	27.570	27.720	26.950	27.020	26.130	4,259,600
2026-01-21	27.320	27.780	27.175	27.500	26.594	5,179,700
2026-01-20	27.390	27.580	27.165	27.290	26.391	5,384,100
2026-01-16	27.070	27.660	26.985	27.650	26.739	6,415,400
2026-01-15	26.760	27.285	26.675	27.060	26.169	6,287,600
2026-01-14	26.230	26.775	26.130	26.750	25.869	6,298,100
2026-01-13	26.650	26.680	25.975	26.230	25.366	6,948,800
2026-01-12	26.580	26.950	26.380	26.640	25.762	6,799,000
2026-01-09	26.600	26.860	26.340	26.500	25.627	8,468,000
2026-01-08	26.270	26.850	25.940	26.640	25.762	11,533,500
2026-01-07	28.120	28.345	25.290	26.410	25.540	31,573,000
2026-01-06	27.380	28.145	27.350	28.100	27.174	5,211,000
2026-01-05	27.560	27.795	27.465	27.470	26.565	7,314,100
2026-01-02	27.670	27.840	27.545	27.720	26.807	3,970,900
2025-12-31	27.980	28.025	27.765	27.790	26.874	3,896,500
2025-12-30	27.750	28.000	27.750	27.960	27.039	3,290,300
2025-12-29	27.460	27.750	27.420	27.740	26.826	3,261,800
2025-12-26	27.290	27.465	27.190	27.450	26.546	2,345,500
2025-12-24	26.950	27.430	26.940	27.320	26.420	2,344,500
2025-12-23	27.080	27.090	26.715	26.890	26.004	3,170,400
2025-12-22	26.950	27.480	26.910	27.340	26.149	5,694,700
2025-12-19	27.410	27.450	27.020	27.050	25.872	9,541,400
2025-12-18	27.400	27.510	27.170	27.410	26.216	5,384,100
2025-12-17	26.800	27.425	26.750	27.360	26.168	6,837,100
2025-12-16	26.870	26.975	26.580	26.840	25.671	8,435,400
2025-12-15	26.530	27.020	26.530	26.900	25.728	9,924,800
2025-12-12	26.710	26.710	26.185	26.350	25.202	6,207,000
2025-12-11	26.620	26.845	26.480	26.550	25.394	6,545,100
2025-12-10	26.220	26.586	26.195	26.480	25.327	5,638,700
2025-12-09	26.670	26.930	26.020	26.090	24.954	5,464,800
2025-12-08	27.090	27.090	26.635	26.660	25.499	5,477,000
2025-12-05	27.310	27.375	27.110	27.140	25.958	3,526,100
2025-12-04	27.650	27.825	27.320	27.380	26.187	3,566,100
2025-12-03	27.870	28.030	27.505	27.660	26.455	3,338,000
2025-12-02	27.930	28.040	27.710	27.900	26.685	5,481,900
2025-12-01	28.050	28.310	27.780	27.790	26.580	5,665,700
2025-11-28	27.900	28.325	27.840	28.200	26.972	2,175,500
2025-11-26	27.920	28.285	27.790	27.930	26.713	3,963,500
2025-11-25	28.160	28.450	28.030	28.040	26.819	4,576,300
2025-11-24	28.210	28.325	27.995	28.140	26.914	5,380,200
2025-11-21	27.990	28.420	27.900	28.190	26.962	5,458,300
2025-11-20	27.600	28.060	27.550	27.950	26.733	6,194,700
2025-11-19	27.550	27.585	27.320	27.450	26.254	5,301,100
2025-11-18	27.940	28.020	27.460	27.540	26.340	7,156,900
2025-11-17	28.380	28.520	28.000	28.040	26.819	5,504,200
2025-11-14	28.440	28.670	28.235	28.390	27.153	3,457,700
2025-11-13	28.890	28.890	28.205	28.260	27.029	5,080,100
2025-11-12	28.670	29.140	28.640	28.910	27.651	5,173,200
2025-11-11	28.170	28.660	28.150	28.640	27.393	3,915,200
2025-11-10	27.900	28.150	27.685	28.040	26.819	4,685,500
2025-11-07	27.890	28.210	27.850	28.010	26.790	5,508,100
2025-11-06	28.300	28.450	27.810	27.810	26.599	3,237,900
2025-11-05	28.760	28.860	28.315	28.380	27.144	3,967,400
2025-11-04	28.520	28.670	28.110	28.620	27.373	4,057,500
2025-11-03	27.860	28.365	27.670	28.360	27.125	4,822,200

← NewerPage 4 of 41 · 2,442 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.